Skip to main content

Enersys Inc (NY: ENS )

101.00 -0.16 (-0.16%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2007 16.49 16.59 16.14 16.24 149,435 -0.21(-1.25%)
May 30, 2007 16.13 16.49 15.82 16.44 165,505 +0.09(+0.55%)
May 29, 2007 16.47 16.59 16.21 16.35 154,345 -0.21(-1.24%)
May 25, 2007 16.30 16.61 16.30 16.56 122,650 +0.36(+2.21%)
May 24, 2007 16.39 16.68 16.04 16.20 264,608 -0.23(-1.42%)
May 23, 2007 16.58 16.70 16.37 16.43 187,937 -0.08(-0.49%)
May 22, 2007 16.51 16.58 16.34 16.51 139,167 +0.00(+0.00%)
May 21, 2007 16.32 16.71 16.27 16.51 475,424 +0.35(+2.16%)
May 18, 2007 16.15 16.30 15.89 16.16 422,190 +0.03(+0.17%)
May 17, 2007 16.13 16.69 16.07 16.14 988,681 +0.97(+6.38%)
May 16, 2007 14.67 15.17 14.61 15.17 153,899 +0.52(+3.55%)
May 15, 2007 14.87 15.15 14.63 14.65 150,662 -0.25(-1.68%)
May 14, 2007 15.05 15.07 14.66 14.90 148,765 -0.20(-1.31%)
May 11, 2007 15.12 15.18 14.95 15.10 68,970 +0.09(+0.60%)
May 10, 2007 14.93 15.32 14.86 15.01 379,335 +0.00(+0.00%)
May 09, 2007 14.90 15.10 14.86 15.01 148,207 +0.04(+0.30%)
May 08, 2007 14.99 15.00 14.48 14.96 132,694 -0.13(-0.89%)
May 07, 2007 15.41 15.41 15.04 15.10 54,684 -0.33(-2.15%)
May 04, 2007 15.21 15.43 15.13 15.43 105,017 +0.29(+1.89%)
May 03, 2007 15.09 15.38 14.99 15.14 141,846 +0.02(+0.12%)
May 02, 2007 14.92 15.23 14.86 15.13 320,074 +0.21(+1.38%)
May 01, 2007 14.58 15.05 14.36 14.92 160,260 +0.32(+2.21%)
Apr 30, 2007 15.21 15.28 14.55 14.60 170,703 -0.53(-3.50%)
Apr 27, 2007 15.38 15.42 15.05 15.13 99,325 -0.32(-2.09%)
Apr 26, 2007 15.57 15.60 15.27 15.45 91,290 -0.18(-1.15%)
Apr 25, 2007 15.67 15.75 15.49 15.63 207,356 +0.10(+0.63%)
Apr 24, 2007 15.68 15.71 15.29 15.53 111,825 -0.09(-0.57%)
Apr 23, 2007 15.47 15.90 15.40 15.62 219,967 +0.11(+0.69%)
Apr 20, 2007 14.95 15.62 14.95 15.51 365,942 +0.59(+3.96%)
Apr 19, 2007 15.09 15.09 14.83 14.92 154,122 -0.32(-2.12%)
Apr 18, 2007 15.11 15.45 15.04 15.24 92,741 +0.04(+0.29%)
Apr 17, 2007 15.56 15.56 14.98 15.20 144,636 -0.37(-2.36%)
Apr 16, 2007 15.32 15.64 15.25 15.56 163,608 +0.35(+2.30%)
Apr 13, 2007 15.00 15.21 14.82 15.21 377,772 +0.17(+1.13%)
Apr 12, 2007 15.04 15.07 14.83 15.04 67,184 -0.05(-0.36%)
Apr 11, 2007 15.31 15.31 14.77 15.10 128,453 -0.18(-1.17%)
Apr 10, 2007 15.50 15.73 15.13 15.28 91,178 -0.24(-1.56%)
Apr 09, 2007 15.48 15.67 15.42 15.52 109,258 +0.03(+0.17%)
Apr 05, 2007 15.39 15.52 15.38 15.49 139,725 +0.10(+0.64%)
Apr 04, 2007 15.54 15.67 15.38 15.39 79,683 -0.14(-0.92%)
Apr 03, 2007 15.33 15.68 15.32 15.54 269,741 +0.27(+1.76%)
Apr 02, 2007 15.46 15.46 15.14 15.27 82,473 -0.13(-0.82%)
Mar 30, 2007 15.30 15.64 15.21 15.39 183,920 +0.13(+0.88%)
Mar 29, 2007 15.11 15.26 14.96 15.26 115,061 +0.28(+1.85%)
Mar 28, 2007 15.15 15.21 14.82 14.98 415,159 -0.27(-1.76%)
Mar 27, 2007 15.19 15.33 15.04 15.25 125,887 +0.04(+0.29%)
Mar 26, 2007 15.31 15.31 15.05 15.21 57,698 -0.13(-0.88%)
Mar 23, 2007 15.46 15.46 15.30 15.34 60,599 -0.16(-1.04%)
Mar 22, 2007 15.65 15.67 15.41 15.50 135,038 -0.07(-0.46%)
Mar 21, 2007 15.23 15.60 15.06 15.57 210,146 +0.39(+2.54%)
Mar 20, 2007 14.65 15.21 14.56 15.19 116,512 +0.55(+3.73%)
Mar 19, 2007 14.74 15.06 14.56 14.64 280,678 +0.01(+0.06%)
Mar 16, 2007 14.90 14.89 14.56 14.63 421,743 -0.26(-1.74%)
Mar 15, 2007 14.95 15.13 14.72 14.89 169,858 -0.03(-0.18%)
Mar 14, 2007 14.78 15.03 14.65 14.92 197,423 +0.10(+0.67%)
Mar 13, 2007 15.19 15.15 14.76 14.82 199,432 -0.37(-2.42%)
Mar 12, 2007 15.15 15.25 15.08 15.19 62,050 -0.13(-0.82%)
Mar 09, 2007 15.21 15.34 15.01 15.31 102,562 +0.25(+1.67%)
Mar 08, 2007 15.19 15.35 14.96 15.06 120,864 +0.02(+0.12%)
Mar 07, 2007 15.07 15.38 14.96 15.04 203,115 -0.07(-0.47%)
Mar 06, 2007 14.88 15.18 14.78 15.12 112,048 +0.39(+2.68%)
Mar 05, 2007 14.65 15.05 14.56 14.72 265,947 +0.07(+0.49%)
Mar 02, 2007 15.04 15.29 14.44 14.65 266,282 -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.