Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Enersys Inc (NY: ENS )

105.60 -3.99 (-3.64%)
Official Closing Price Updated: 7:00 PM EDT, Jun 13, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 30, 2005 12.29 12.40 12.07 12.19 78,698 -0.03(-0.22%)
Jun 29, 2005 12.39 12.39 12.15 12.22 57,793 -0.06(-0.51%)
Jun 28, 2005 11.85 12.52 11.85 12.28 98,596 +0.50(+4.25%)
Jun 27, 2005 11.45 11.81 11.45 11.78 136,603 -0.25(-2.08%)
Jun 24, 2005 11.29 12.23 10.94 12.03 2,153,241 +0.76(+6.75%)
Jun 23, 2005 11.45 11.55 11.24 11.27 97,813 -0.27(-2.33%)
Jun 22, 2005 11.41 11.56 11.11 11.54 86,970 +0.04(+0.39%)
Jun 21, 2005 11.66 11.66 11.41 11.50 52,651 -0.14(-1.23%)
Jun 20, 2005 11.64 11.76 11.55 11.64 49,298 -0.08(-0.69%)
Jun 17, 2005 11.71 11.80 11.69 11.72 123,636 -0.05(-0.46%)
Jun 16, 2005 11.66 11.80 11.61 11.77 47,509 +0.03(+0.23%)
Jun 15, 2005 11.55 11.76 11.55 11.75 793,128 +0.16(+1.39%)
Jun 14, 2005 11.71 11.85 11.50 11.58 97,254 -0.04(-0.31%)
Jun 13, 2005 10.22 11.94 10.17 11.62 214,072 +1.31(+12.76%)
Jun 10, 2005 10.24 10.32 10.19 10.31 25,487 +0.11(+1.05%)
Jun 09, 2005 9.983 10.22 9.930 10.20 63,718 +0.20(+1.97%)
Jun 08, 2005 10.06 10.14 9.974 10.00 81,828 -0.04(-0.36%)
Jun 07, 2005 10.18 10.25 9.974 10.04 119,164 -0.10(-0.97%)
Jun 06, 2005 9.939 10.19 9.849 10.14 64,501 +0.21(+2.07%)
Jun 03, 2005 9.545 9.939 9.482 9.930 66,960 +0.30(+3.06%)
Jun 02, 2005 9.482 9.840 9.482 9.634 60,141 +0.30(+3.26%)
Jun 01, 2005 9.303 9.375 9.178 9.330 47,733 +0.02(+0.19%)
May 31, 2005 9.124 9.447 9.124 9.312 37,113 +0.13(+1.36%)
May 27, 2005 8.981 9.482 8.902 9.187 75,456 +0.16(+1.78%)
May 26, 2005 8.901 9.214 8.677 9.026 106,644 +0.21(+2.44%)
May 25, 2005 9.026 9.026 8.686 8.811 27,276 -0.13(-1.40%)
May 24, 2005 8.946 9.071 8.901 8.937 82,498 +0.04(+0.50%)
May 23, 2005 8.856 8.990 8.811 8.892 22,916 +0.12(+1.33%)
May 20, 2005 8.597 8.794 8.516 8.776 16,209 +0.20(+2.29%)
May 19, 2005 8.767 8.892 8.364 8.579 35,548 -0.35(-3.91%)
May 18, 2005 8.731 9.035 8.731 8.928 33,647 +0.07(+0.81%)
May 17, 2005 8.463 8.990 8.373 8.856 34,653 +0.30(+3.56%)
May 16, 2005 8.391 8.632 8.391 8.552 20,345 +0.21(+2.47%)
May 13, 2005 8.302 8.400 8.158 8.346 44,714 +0.02(+0.21%)
May 12, 2005 8.427 8.597 8.096 8.328 41,472 +0.15(+1.86%)
May 11, 2005 8.275 8.275 8.140 8.176 456,650 -0.06(-0.76%)
May 10, 2005 8.364 8.373 8.230 8.239 16,879 -0.15(-1.81%)
May 09, 2005 8.275 8.400 8.230 8.391 20,457 +0.03(+0.32%)
May 06, 2005 8.203 8.463 8.203 8.364 56,452 +0.20(+2.41%)
May 05, 2005 8.069 8.167 8.051 8.167 429,932 +0.09(+1.11%)
May 04, 2005 8.140 8.212 8.060 8.078 84,510 -0.08(-0.99%)
May 03, 2005 8.140 8.203 8.132 8.158 26,828 +0.04(+0.55%)
May 02, 2005 8.471 8.677 8.096 8.114 15,985 -0.32(-3.82%)
Apr 29, 2005 8.454 8.498 8.275 8.436 36,777 -0.06(-0.74%)
Apr 28, 2005 8.946 8.946 8.498 8.498 589,117 -0.57(-6.31%)
Apr 27, 2005 8.999 9.214 8.946 9.071 29,176 +0.10(+1.10%)
Apr 26, 2005 8.319 9.008 8.051 8.972 74,338 +0.69(+8.32%)
Apr 25, 2005 8.275 8.418 8.203 8.284 24,593 +0.01(+0.11%)
Apr 22, 2005 9.572 9.572 8.132 8.275 246,378 -1.32(-13.79%)
Apr 21, 2005 9.241 9.625 9.241 9.599 17,326 +0.36(+3.87%)
Apr 20, 2005 9.661 9.661 9.241 9.241 29,958 -0.43(-4.44%)
Apr 19, 2005 9.822 9.867 9.348 9.670 31,300 -0.11(-1.10%)
Apr 18, 2005 9.894 9.930 9.617 9.778 284,721 -0.07(-0.73%)
Apr 15, 2005 10.40 10.40 9.840 9.849 22,245 -0.55(-5.25%)
Apr 14, 2005 10.57 10.65 10.24 10.39 352,576 -0.13(-1.27%)
Apr 13, 2005 10.60 10.69 10.42 10.53 260,799 -0.07(-0.67%)
Apr 12, 2005 10.91 10.91 10.29 10.60 26,269 -0.33(-3.03%)
Apr 11, 2005 10.87 10.99 10.82 10.93 25,599 -0.03(-0.24%)
Apr 08, 2005 11.17 11.21 10.87 10.96 41,361 -0.28(-2.47%)
Apr 07, 2005 11.32 11.33 11.18 11.24 12,408 -0.13(-1.10%)
Apr 06, 2005 11.30 11.36 11.18 11.36 27,946 -0.03(-0.24%)
Apr 05, 2005 11.47 11.53 11.30 11.39 27,499 -0.13(-1.09%)
Apr 04, 2005 11.42 11.54 11.41 11.51 26,269 +0.07(+0.63%)
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.