Enersys Inc (NY: ENS )

100.18 -1.96 (-1.92%)
Streaming Delayed Price Updated: 12:47 PM EDT, Sep 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2008 17.28 17.87 16.65 17.65 972,971 +1.02(+6.14%)
Sep 29, 2008 17.47 17.47 15.81 16.63 1,632,294 -1.00(-5.69%)
Sep 26, 2008 17.72 18.29 16.96 17.64 0 -0.33(-1.84%)
Sep 25, 2008 17.91 18.07 17.61 17.97 528,481 +0.06(+0.35%)
Sep 24, 2008 18.36 18.64 17.74 17.90 1,033,075 -0.41(-2.25%)
Sep 23, 2008 18.04 18.79 17.82 18.32 716,088 +0.06(+0.34%)
Sep 22, 2008 19.70 19.70 18.18 18.25 1,211,752 -1.06(-5.47%)
Sep 19, 2008 19.53 19.70 18.81 19.31 0 +0.99(+5.43%)
Sep 18, 2008 16.58 18.51 16.15 18.32 1,528,819 +1.93(+11.75%)
Sep 17, 2008 17.18 17.29 16.39 16.39 988,917 -1.01(-5.82%)
Sep 16, 2008 16.68 17.40 15.58 17.40 2,369,389 +0.45(+2.64%)
Sep 15, 2008 19.85 20.12 16.64 16.96 2,074,792 -3.45(-16.90%)
Sep 12, 2008 20.59 20.67 20.14 20.40 710,007 -0.32(-1.56%)
Sep 11, 2008 20.77 21.41 20.38 20.73 702,350 -0.48(-2.28%)
Sep 10, 2008 20.74 21.51 20.63 21.21 859,839 +0.31(+1.50%)
Sep 09, 2008 22.84 23.05 20.82 20.90 870,898 -1.93(-8.44%)
Sep 08, 2008 23.46 24.02 22.68 22.82 714,586 -0.17(-0.74%)
Sep 05, 2008 22.01 23.20 21.96 22.99 0 +0.81(+3.63%)
Sep 04, 2008 23.74 23.89 21.69 22.19 1,750,810 -1.66(-6.95%)
Sep 03, 2008 24.52 24.52 22.98 23.84 849,155 -0.76(-3.09%)
Sep 02, 2008 25.28 25.76 24.25 24.60 507,500 -0.58(-2.31%)
Aug 29, 2008 25.80 25.85 24.99 25.19 419,068 -0.68(-2.63%)
Aug 28, 2008 25.83 25.97 25.62 25.87 335,197 +0.20(+0.77%)
Aug 27, 2008 25.23 25.71 25.04 25.67 390,498 +0.40(+1.59%)
Aug 26, 2008 25.59 26.08 24.99 25.27 336,831 -0.34(-1.33%)
Aug 25, 2008 26.37 26.49 25.02 25.61 532,433 -0.77(-2.92%)
Aug 22, 2008 26.36 26.73 26.12 26.38 389,267 +0.03(+0.10%)
Aug 21, 2008 26.72 26.86 26.21 26.35 513,781 -0.37(-1.37%)
Aug 20, 2008 26.46 26.89 25.92 26.72 707,013 +0.48(+1.84%)
Aug 19, 2008 26.07 26.65 25.97 26.23 563,249 -0.05(-0.20%)
Aug 18, 2008 28.31 28.31 25.83 26.29 951,523 -1.48(-5.32%)
Aug 15, 2008 27.77 27.84 27.51 27.77 0 +0.15(+0.55%)
Aug 14, 2008 27.46 27.77 26.73 27.61 1,516,327 +0.15(+0.55%)
Aug 13, 2008 25.97 27.72 25.71 27.46 2,124,985 +1.42(+5.47%)
Aug 12, 2008 25.05 26.11 24.60 26.04 1,584,165 +0.92(+3.67%)
Aug 11, 2008 23.38 25.34 23.38 25.11 1,307,468 +1.76(+7.52%)
Aug 08, 2008 24.46 24.46 23.22 23.36 1,355,764 -0.58(-2.43%)
Aug 07, 2008 25.32 25.89 23.90 23.94 2,491,873 -1.34(-5.31%)
Aug 06, 2008 28.67 29.03 24.01 25.28 4,809,780 -4.10(-13.96%)
Aug 05, 2008 28.30 29.76 28.30 29.39 1,077,431 +1.01(+3.57%)
Aug 04, 2008 28.58 29.19 28.09 28.37 660,386 -0.21(-0.72%)
Aug 01, 2008 29.32 29.35 28.37 28.58 464,816 -0.33(-1.15%)
Jul 31, 2008 29.41 30.19 28.66 28.91 582,995 -0.62(-2.09%)
Jul 30, 2008 28.99 30.01 28.71 29.53 858,016 +0.82(+2.87%)
Jul 29, 2008 28.71 29.24 28.08 28.71 579,416 +0.30(+1.04%)
Jul 28, 2008 29.02 29.09 28.23 28.41 631,318 -0.59(-2.04%)
Jul 25, 2008 27.99 29.32 27.91 29.00 748,872 +0.99(+3.55%)
Jul 24, 2008 28.94 28.94 27.30 28.01 1,071,239 -1.09(-3.75%)
Jul 23, 2008 30.22 30.48 28.81 29.10 755,550 -1.03(-3.42%)
Jul 22, 2008 28.98 30.22 28.67 30.13 1,013,899 +0.95(+3.25%)
Jul 21, 2008 29.90 30.25 27.90 29.18 770,061 -0.39(-1.33%)
Jul 18, 2008 29.08 29.77 28.79 29.58 599,670 +0.54(+1.85%)
Jul 17, 2008 30.03 30.67 28.71 29.04 1,127,367 -0.78(-2.61%)
Jul 16, 2008 29.01 30.19 28.86 29.82 620,407 +0.62(+2.12%)
Jul 15, 2008 30.50 30.50 28.84 29.20 1,354,792 -1.41(-4.59%)
Jul 14, 2008 28.96 30.97 28.49 30.61 1,373,729 +1.79(+6.22%)
Jul 11, 2008 29.02 29.38 27.82 28.81 820,491 -0.42(-1.44%)
Jul 10, 2008 28.66 29.33 28.12 29.23 524,006 +0.66(+2.32%)
Jul 09, 2008 28.76 29.71 28.43 28.57 520,187 -0.13(-0.44%)
Jul 08, 2008 29.09 29.15 27.69 28.70 1,122,714 -0.47(-1.60%)
Jul 07, 2008 28.51 29.60 28.28 29.16 994,161 +0.96(+3.40%)
Jul 04, 2008 28.65 29.11 27.17 28.20 794,535 +0.00(+0.00%)
Jul 03, 2008 28.65 29.11 27.17 28.20 794,535 -0.67(-2.33%)
Jul 02, 2008 30.00 30.00 28.31 28.88 1,010,055 -0.75(-2.54%)
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.