Skip to main content

Enersys Inc (NY: ENS )

102.50 +1.50 (+1.49%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2007 16.48 16.59 16.13 16.23 149,496 -0.21(-1.25%)
May 30, 2007 16.12 16.48 15.81 16.44 165,573 +0.09(+0.55%)
May 29, 2007 16.46 16.59 16.20 16.35 154,408 -0.21(-1.24%)
May 25, 2007 16.29 16.61 16.29 16.55 122,700 +0.36(+2.21%)
May 24, 2007 16.38 16.68 16.03 16.19 264,716 -0.23(-1.42%)
May 23, 2007 16.57 16.70 16.36 16.43 188,014 -0.08(-0.49%)
May 22, 2007 16.51 16.57 16.34 16.51 139,224 +0.00(+0.00%)
May 21, 2007 16.31 16.70 16.27 16.51 475,619 +0.35(+2.16%)
May 18, 2007 16.14 16.29 15.88 16.16 422,363 +0.03(+0.17%)
May 17, 2007 16.12 16.69 16.06 16.13 989,087 +0.97(+6.38%)
May 16, 2007 14.66 15.16 14.60 15.16 153,962 +0.52(+3.55%)
May 15, 2007 14.87 15.15 14.63 14.64 150,724 -0.25(-1.68%)
May 14, 2007 15.05 15.07 14.65 14.90 148,826 -0.20(-1.31%)
May 11, 2007 15.11 15.17 14.95 15.09 68,998 +0.09(+0.60%)
May 10, 2007 14.92 15.31 14.85 15.00 379,490 +0.00(+0.00%)
May 09, 2007 14.90 15.09 14.85 15.00 148,268 +0.04(+0.30%)
May 08, 2007 14.98 14.99 14.47 14.96 132,749 -0.13(-0.89%)
May 07, 2007 15.41 15.41 15.03 15.09 54,707 -0.33(-2.15%)
May 04, 2007 15.20 15.42 15.13 15.42 105,060 +0.29(+1.89%)
May 03, 2007 15.08 15.38 14.98 15.14 141,904 +0.02(+0.12%)
May 02, 2007 14.91 15.23 14.85 15.12 320,205 +0.21(+1.38%)
May 01, 2007 14.57 15.05 14.36 14.91 160,326 +0.32(+2.21%)
Apr 30, 2007 15.20 15.27 14.55 14.59 170,773 -0.53(-3.50%)
Apr 27, 2007 15.37 15.41 15.05 15.12 99,366 -0.32(-2.09%)
Apr 26, 2007 15.57 15.59 15.26 15.44 91,327 -0.18(-1.15%)
Apr 25, 2007 15.67 15.75 15.49 15.62 207,441 +0.10(+0.64%)
Apr 24, 2007 15.67 15.70 15.28 15.52 111,871 -0.09(-0.57%)
Apr 23, 2007 15.46 15.89 15.40 15.61 220,057 +0.11(+0.69%)
Apr 20, 2007 14.94 15.61 14.94 15.50 366,093 +0.59(+3.96%)
Apr 19, 2007 15.08 15.08 14.82 14.91 154,185 -0.32(-2.12%)
Apr 18, 2007 15.10 15.44 15.03 15.24 92,779 +0.04(+0.29%)
Apr 17, 2007 15.55 15.56 14.98 15.19 144,695 -0.37(-2.36%)
Apr 16, 2007 15.32 15.63 15.24 15.56 163,675 +0.35(+2.30%)
Apr 13, 2007 14.99 15.21 14.81 15.21 377,927 +0.17(+1.13%)
Apr 12, 2007 15.03 15.07 14.82 15.04 67,211 -0.05(-0.36%)
Apr 11, 2007 15.31 15.31 14.76 15.09 128,506 -0.18(-1.17%)
Apr 10, 2007 15.50 15.72 15.12 15.27 91,216 -0.24(-1.56%)
Apr 09, 2007 15.48 15.67 15.41 15.51 109,303 +0.03(+0.17%)
Apr 05, 2007 15.39 15.51 15.38 15.49 139,783 +0.10(+0.64%)
Apr 04, 2007 15.53 15.67 15.38 15.39 79,716 -0.14(-0.92%)
Apr 03, 2007 15.32 15.67 15.32 15.53 269,852 +0.27(+1.76%)
Apr 02, 2007 15.45 15.45 15.14 15.26 82,507 -0.13(-0.81%)
Mar 30, 2007 15.29 15.64 15.21 15.39 183,995 +0.13(+0.88%)
Mar 29, 2007 15.10 15.25 14.96 15.25 115,108 +0.28(+1.85%)
Mar 28, 2007 15.15 15.21 14.81 14.98 415,329 -0.27(-1.76%)
Mar 27, 2007 15.18 15.32 15.04 15.24 125,938 +0.04(+0.29%)
Mar 26, 2007 15.31 15.31 15.05 15.20 57,721 -0.13(-0.88%)
Mar 23, 2007 15.45 15.45 15.29 15.33 60,624 -0.16(-1.04%)
Mar 22, 2007 15.65 15.67 15.41 15.50 135,093 -0.07(-0.46%)
Mar 21, 2007 15.23 15.59 15.06 15.57 210,232 +0.39(+2.54%)
Mar 20, 2007 14.64 15.21 14.55 15.18 116,560 +0.55(+3.73%)
Mar 19, 2007 14.73 15.06 14.55 14.64 280,794 +0.01(+0.06%)
Mar 16, 2007 14.90 14.89 14.55 14.63 421,917 -0.26(-1.74%)
Mar 15, 2007 14.94 15.12 14.72 14.89 169,927 -0.03(-0.18%)
Mar 14, 2007 14.78 15.02 14.64 14.91 197,504 +0.10(+0.67%)
Mar 13, 2007 15.18 15.15 14.75 14.81 199,514 -0.37(-2.42%)
Mar 12, 2007 15.15 15.24 15.07 15.18 62,076 -0.13(-0.82%)
Mar 09, 2007 15.20 15.33 15.00 15.31 102,604 +0.25(+1.67%)
Mar 08, 2007 15.18 15.34 14.96 15.06 120,914 +0.02(+0.12%)
Mar 07, 2007 15.07 15.37 14.96 15.04 203,198 -0.07(-0.47%)
Mar 06, 2007 14.88 15.17 14.77 15.11 112,094 +0.39(+2.68%)
Mar 05, 2007 14.64 15.05 14.55 14.72 266,056 +0.07(+0.49%)
Mar 02, 2007 15.04 15.28 14.44 14.64 266,391 -0.49(-3.25%)
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.