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 (%)
Sep 28, 2007 16.30 16.36 15.88 15.92 115,842 -0.41(-2.52%)
Sep 27, 2007 16.40 16.42 16.29 16.33 157,470 -0.01(-0.06%)
Sep 26, 2007 16.35 16.44 16.18 16.34 75,442 +0.05(+0.33%)
Sep 25, 2007 16.35 16.39 16.15 16.29 71,871 -0.17(-1.03%)
Sep 24, 2007 16.48 16.53 16.31 16.46 123,431 +0.04(+0.27%)
Sep 21, 2007 16.42 16.42 16.32 16.42 300,544 +0.13(+0.83%)
Sep 20, 2007 16.38 16.42 16.14 16.28 233,248 -0.09(-0.55%)
Sep 19, 2007 16.58 16.58 16.32 16.37 254,340 +0.00(+0.00%)
Sep 18, 2007 15.88 16.40 15.57 16.37 237,600 +0.51(+3.22%)
Sep 17, 2007 15.64 16.18 15.57 15.86 330,341 +0.12(+0.74%)
Sep 14, 2007 15.82 15.87 15.47 15.74 201,218 -0.07(-0.45%)
Sep 13, 2007 15.85 16.13 15.68 15.82 88,835 +0.05(+0.34%)
Sep 12, 2007 16.04 16.06 15.59 15.76 217,400 -0.32(-2.01%)
Sep 11, 2007 16.14 16.24 15.86 16.08 332,239 -0.04(-0.22%)
Sep 10, 2007 16.53 16.59 15.68 16.12 292,843 -0.33(-2.02%)
Sep 07, 2007 16.32 16.48 16.22 16.45 367,393 +0.08(+0.49%)
Sep 06, 2007 15.92 16.39 15.96 16.37 110,485 +0.45(+2.81%)
Sep 05, 2007 16.01 16.10 15.81 15.92 342,506 -0.19(-1.17%)
Sep 04, 2007 16.13 16.22 15.96 16.11 145,975 -0.07(-0.44%)
Aug 31, 2007 16.35 16.35 16.05 16.18 63,389 +0.04(+0.22%)
Aug 30, 2007 16.36 16.44 15.99 16.15 77,563 -0.21(-1.31%)
Aug 29, 2007 16.06 16.40 15.95 16.36 76,447 +0.37(+2.30%)
Aug 28, 2007 16.08 16.19 15.92 15.99 152,225 -0.22(-1.38%)
Aug 27, 2007 16.43 16.50 16.18 16.22 91,067 -0.24(-1.47%)
Aug 24, 2007 16.37 16.56 16.20 16.46 110,374 +0.09(+0.55%)
Aug 23, 2007 16.74 16.74 16.34 16.37 104,571 -0.22(-1.35%)
Aug 22, 2007 16.27 16.72 16.27 16.59 155,238 +0.39(+2.38%)
Aug 21, 2007 16.84 16.98 16.21 16.21 174,545 -0.70(-4.13%)
Aug 20, 2007 17.02 17.10 16.55 16.91 126,110 -0.13(-0.74%)
Aug 17, 2007 17.24 17.61 16.86 17.03 281,125 +0.05(+0.32%)
Aug 16, 2007 16.13 17.05 16.13 16.98 465,603 +0.75(+4.64%)
Aug 15, 2007 16.61 16.74 16.20 16.23 178,451 -0.34(-2.06%)
Aug 14, 2007 17.10 17.10 16.51 16.57 199,767 -0.42(-2.48%)
Aug 13, 2007 17.46 17.46 16.94 16.99 383,575 -0.38(-2.17%)
Aug 10, 2007 16.83 17.79 16.77 17.37 580,218 +0.66(+3.97%)
Aug 09, 2007 16.13 16.75 15.86 16.70 829,649 +0.20(+1.19%)
Aug 08, 2007 16.22 16.54 16.07 16.51 522,074 +0.47(+2.91%)
Aug 07, 2007 15.87 16.35 15.82 16.04 448,974 +0.11(+0.67%)
Aug 06, 2007 15.75 16.05 15.30 15.93 406,231 +0.10(+0.62%)
Aug 03, 2007 15.83 16.09 15.73 15.83 320,409 -0.26(-1.61%)
Aug 02, 2007 16.39 16.46 16.03 16.09 185,370 -0.30(-1.86%)
Aug 01, 2007 16.15 16.51 16.10 16.40 330,565 +0.18(+1.10%)
Jul 31, 2007 16.71 16.71 16.20 16.22 203,561 -0.34(-2.06%)
Jul 30, 2007 16.42 16.67 15.94 16.56 296,191 +0.10(+0.60%)
Jul 27, 2007 16.49 16.58 16.07 16.46 393,285 -0.13(-0.76%)
Jul 26, 2007 16.78 17.11 16.29 16.59 442,278 -0.56(-3.24%)
Jul 25, 2007 17.08 17.33 16.97 17.14 366,389 +0.22(+1.32%)
Jul 24, 2007 16.85 17.07 16.70 16.92 322,976 -0.11(-0.63%)
Jul 23, 2007 17.06 17.33 16.94 17.02 189,053 -0.04(-0.21%)
Jul 20, 2007 17.31 17.31 16.83 17.06 238,493 -0.29(-1.65%)
Jul 19, 2007 17.51 17.54 17.32 17.35 130,351 +0.01(+0.05%)
Jul 18, 2007 17.29 17.54 17.13 17.34 628,319 +0.04(+0.26%)
Jul 17, 2007 17.55 17.71 17.26 17.29 311,815 -0.14(-0.82%)
Jul 16, 2007 17.28 17.52 17.20 17.44 290,946 +0.15(+0.88%)
Jul 13, 2007 16.98 17.28 16.95 17.28 641,711 +0.21(+1.26%)
Jul 12, 2007 16.90 17.09 16.73 17.07 482,790 +0.31(+1.87%)
Jul 11, 2007 16.69 16.90 16.65 16.76 173,317 +0.05(+0.32%)
Jul 10, 2007 17.04 17.12 16.61 16.70 287,040 -0.50(-2.92%)
Jul 09, 2007 16.81 17.25 16.39 17.20 877,414 +0.52(+3.11%)
Jul 06, 2007 16.76 16.83 16.56 16.68 162,380 +0.02(+0.11%)
Jul 05, 2007 16.85 16.85 16.55 16.67 207,244 -0.19(-1.12%)
Jul 03, 2007 16.65 16.99 16.43 16.85 236,930 +0.28(+1.68%)
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.