Skip to main content

Enersys Inc (NY: ENS )

103.18 -2.20 (-2.09%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2008 27.73 28.03 27.43 27.92 669,178 +0.27(+0.97%)
May 29, 2008 27.70 28.03 26.86 27.65 752,159 -0.08(-0.29%)
May 28, 2008 26.82 27.75 26.82 27.73 1,093,318 +0.96(+3.58%)
May 27, 2008 26.43 26.93 26.25 26.77 1,187,747 +0.21(+0.81%)
May 26, 2008 26.52 26.70 25.67 26.56 0 +0.00(+0.00%)
May 23, 2008 26.52 26.70 25.67 26.56 1,223,324 +0.05(+0.20%)
May 22, 2008 26.69 27.01 26.04 26.51 6,853,926 -0.50(-1.85%)
May 21, 2008 28.53 28.53 26.39 27.01 3,411,118 -2.47(-8.38%)
May 20, 2008 30.28 30.28 28.96 29.48 1,465,530 -0.55(-1.85%)
May 19, 2008 26.26 30.40 25.38 30.03 3,195,295 +3.63(+13.76%)
May 16, 2008 26.11 26.45 25.67 26.40 1,231,633 +0.46(+1.76%)
May 15, 2008 25.56 26.14 25.56 25.94 454,398 +0.35(+1.36%)
May 14, 2008 26.10 26.23 25.49 25.59 545,839 -0.37(-1.41%)
May 13, 2008 24.65 26.07 24.44 25.96 1,441,748 +1.56(+6.38%)
May 12, 2008 23.83 24.62 23.71 24.40 1,280,205 +0.57(+2.40%)
May 09, 2008 23.25 23.92 23.12 23.83 249,623 +0.51(+2.19%)
May 08, 2008 23.71 23.93 23.17 23.32 479,501 -0.43(-1.81%)
May 07, 2008 23.10 23.88 23.05 23.75 1,117,095 +0.81(+3.51%)
May 06, 2008 21.90 23.25 21.77 22.95 715,071 +1.05(+4.78%)
May 05, 2008 21.76 22.26 21.71 21.90 381,828 +0.02(+0.08%)
May 02, 2008 22.12 22.36 21.74 21.88 581,653 -0.03(-0.12%)
May 01, 2008 20.84 22.09 20.84 21.91 656,433 +0.97(+4.66%)
Apr 30, 2008 21.25 21.46 20.79 20.93 267,604 -0.31(-1.47%)
Apr 29, 2008 21.47 21.65 21.07 21.25 196,683 -0.13(-0.59%)
Apr 28, 2008 20.87 21.69 20.75 21.37 291,689 +0.50(+2.40%)
Apr 25, 2008 20.45 20.98 20.22 20.87 530,573 +0.54(+2.64%)
Apr 24, 2008 20.57 20.57 20.10 20.33 308,872 -0.13(-0.66%)
Apr 23, 2008 20.86 21.09 20.38 20.47 288,626 -0.11(-0.52%)
Apr 22, 2008 20.66 20.70 20.24 20.57 292,366 -0.07(-0.35%)
Apr 21, 2008 20.21 20.80 20.21 20.65 372,923 +0.20(+0.96%)
Apr 18, 2008 20.67 20.67 20.29 20.45 893,405 -0.01(-0.04%)
Apr 17, 2008 20.49 20.57 20.21 20.46 348,716 -0.12(-0.57%)
Apr 16, 2008 20.58 20.63 20.50 20.57 781,282 +0.03(+0.13%)
Apr 15, 2008 20.57 20.58 20.46 20.55 445,381 +0.07(+0.35%)
Apr 14, 2008 20.03 20.71 20.03 20.48 522,281 +0.31(+1.55%)
Apr 11, 2008 20.32 20.52 20.02 20.16 325,412 -0.41(-2.00%)
Apr 10, 2008 20.49 20.61 20.38 20.57 466,151 +0.04(+0.17%)
Apr 09, 2008 20.80 20.80 20.37 20.54 400,588 -0.26(-1.25%)
Apr 08, 2008 20.71 21.07 20.61 20.80 292,323 +0.03(+0.13%)
Apr 07, 2008 21.29 21.34 20.74 20.77 486,497 -0.36(-1.69%)
Apr 04, 2008 21.34 21.48 21.02 21.13 555,447 +0.02(+0.08%)
Apr 03, 2008 21.67 21.82 20.86 21.11 490,297 -0.61(-2.80%)
Apr 02, 2008 22.07 22.12 21.67 21.72 431,029 -0.48(-2.18%)
Apr 01, 2008 21.52 22.20 21.46 22.20 425,014 +0.81(+3.76%)
Mar 31, 2008 21.19 21.57 21.19 21.40 269,518 +0.21(+0.97%)
Mar 28, 2008 21.17 21.58 21.02 21.19 329,771 +0.17(+0.81%)
Mar 27, 2008 21.62 21.78 20.74 21.02 505,612 -0.53(-2.45%)
Mar 26, 2008 21.25 21.59 20.93 21.55 342,739 +0.08(+0.37%)
Mar 25, 2008 20.91 22.22 20.42 21.47 881,192 +0.63(+3.00%)
Mar 24, 2008 21.05 21.20 20.72 20.84 399,079 -0.08(-0.38%)
Mar 21, 2008 20.56 21.13 20.23 20.92 593,253 +0.00(+0.00%)
Mar 20, 2008 20.56 21.13 20.23 20.92 593,253 +0.45(+2.18%)
Mar 19, 2008 21.02 21.55 20.40 20.48 445,694 -0.31(-1.51%)
Mar 18, 2008 20.80 20.81 20.23 20.79 941,026 +0.44(+2.15%)
Mar 17, 2008 20.54 20.99 20.20 20.35 280,887 -0.73(-3.48%)
Mar 14, 2008 21.92 21.93 20.82 21.08 308,372 -0.76(-3.48%)
Mar 13, 2008 21.48 22.18 21.06 21.85 203,625 +0.18(+0.83%)
Mar 12, 2008 21.73 21.99 21.46 21.67 264,152 +0.09(+0.41%)
Mar 11, 2008 21.72 21.92 20.95 21.58 296,012 +0.29(+1.34%)
Mar 10, 2008 21.51 21.97 21.20 21.29 438,067 -0.06(-0.29%)
Mar 07, 2008 20.84 21.54 20.84 21.35 623,995 +0.12(+0.55%)
Mar 06, 2008 21.30 21.53 21.15 21.24 389,388 -0.14(-0.67%)
Mar 05, 2008 21.03 21.42 20.86 21.38 697,760 +0.47(+2.22%)
Mar 04, 2008 20.58 21.42 20.52 20.91 683,667 +0.16(+0.78%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.