Skip to main content

Enersys Inc (NY: ENS )

105.19 +1.94 (+1.88%)
Official Closing Price Updated: 7:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2006 12.37 12.69 12.08 12.56 129,891 +0.19(+1.52%)
May 30, 2006 13.05 13.05 12.32 12.37 155,176 -0.59(-4.55%)
May 26, 2006 12.74 13.19 12.73 12.96 51,688 +0.27(+2.11%)
May 25, 2006 12.71 12.83 12.30 12.69 162,448 -0.13(-1.05%)
May 24, 2006 11.89 13.12 11.86 12.83 218,947 +1.44(+12.64%)
May 23, 2006 11.28 11.66 11.18 11.39 169,273 +0.20(+1.76%)
May 22, 2006 11.49 11.51 11.17 11.19 152,267 -0.29(-2.57%)
May 19, 2006 10.99 11.55 10.90 11.49 130,898 +0.50(+4.56%)
May 18, 2006 10.86 11.13 10.73 10.99 77,420 +0.21(+1.91%)
May 17, 2006 10.77 11.00 10.63 10.78 76,637 -0.05(-0.49%)
May 16, 2006 11.08 11.17 10.73 10.83 60,862 -0.23(-2.10%)
May 15, 2006 10.99 11.14 10.59 11.07 123,962 +0.03(+0.24%)
May 12, 2006 11.63 11.73 10.69 11.04 137,275 -0.58(-5.00%)
May 11, 2006 12.25 12.25 11.35 11.62 118,144 -0.71(-5.80%)
May 10, 2006 12.30 12.59 12.05 12.33 77,979 -0.05(-0.43%)
May 09, 2006 12.42 12.65 12.29 12.39 41,395 -0.13(-1.00%)
May 08, 2006 12.49 12.59 12.21 12.51 53,590 -0.06(-0.50%)
May 05, 2006 12.61 12.74 12.40 12.58 36,584 -0.03(-0.21%)
May 04, 2006 12.20 12.61 12.20 12.60 29,871 +0.37(+3.00%)
May 03, 2006 12.21 12.55 11.96 12.24 38,486 -0.06(-0.51%)
May 02, 2006 11.93 12.30 11.89 12.30 35,913 +0.41(+3.46%)
May 01, 2006 12.62 12.70 11.86 11.89 83,573 -0.64(-5.14%)
Apr 28, 2006 12.42 12.78 12.32 12.53 37,032 +0.03(+0.22%)
Apr 27, 2006 12.42 12.96 12.42 12.50 77,868 -0.01(-0.07%)
Apr 26, 2006 12.15 12.73 12.14 12.51 57,505 +0.34(+2.79%)
Apr 25, 2006 12.50 12.52 12.08 12.17 99,236 -0.34(-2.71%)
Apr 24, 2006 12.60 12.67 12.42 12.51 72,385 -0.02(-0.14%)
Apr 21, 2006 13.41 13.41 12.46 12.53 120,829 -0.49(-3.77%)
Apr 20, 2006 12.68 13.29 12.56 13.02 83,238 +0.29(+2.25%)
Apr 19, 2006 12.65 12.78 12.56 12.74 75,071 +0.11(+0.85%)
Apr 18, 2006 12.18 12.65 12.18 12.63 101,362 +0.54(+4.43%)
Apr 17, 2006 12.20 12.37 11.89 12.09 52,583 -0.15(-1.24%)
Apr 13, 2006 12.03 12.33 11.85 12.25 33,228 +0.21(+1.78%)
Apr 12, 2006 12.23 12.33 12.03 12.03 44,639 -0.21(-1.75%)
Apr 11, 2006 12.65 12.65 11.98 12.25 92,859 -0.40(-3.18%)
Apr 10, 2006 12.51 12.74 12.42 12.65 85,252 +0.18(+1.43%)
Apr 07, 2006 12.38 12.64 12.21 12.47 555,928 +0.18(+1.45%)
Apr 06, 2006 12.16 12.43 12.09 12.29 81,783 +0.03(+0.22%)
Apr 05, 2006 12.41 12.41 12.12 12.26 69,029 -0.10(-0.80%)
Apr 04, 2006 12.25 12.38 12.07 12.36 55,492 +0.06(+0.51%)
Apr 03, 2006 12.42 12.43 12.16 12.30 76,749 -0.04(-0.29%)
Mar 31, 2006 12.06 12.42 11.89 12.33 104,719 +0.30(+2.53%)
Mar 30, 2006 11.98 12.07 11.80 12.03 72,050 +0.09(+0.75%)
Mar 29, 2006 11.63 12.07 11.63 11.94 142,534 +0.37(+3.17%)
Mar 28, 2006 11.62 11.80 11.49 11.57 53,702 -0.09(-0.77%)
Mar 27, 2006 11.62 11.66 11.40 11.66 29,871 +0.04(+0.31%)
Mar 24, 2006 11.44 11.65 11.35 11.63 21,145 +0.21(+1.80%)
Mar 23, 2006 11.57 11.62 11.22 11.42 23,942 -0.23(-1.99%)
Mar 22, 2006 11.35 11.66 11.17 11.66 52,023 +0.32(+2.84%)
Mar 21, 2006 11.98 12.01 11.28 11.33 87,825 -0.71(-5.87%)
Mar 20, 2006 12.11 12.20 11.81 12.04 118,144 -0.11(-0.88%)
Mar 17, 2006 12.36 12.37 12.05 12.15 369,761 -0.14(-1.16%)
Mar 16, 2006 12.28 12.38 12.23 12.29 41,059 +0.03(+0.22%)
Mar 15, 2006 12.14 12.26 12.01 12.26 70,595 +0.12(+0.96%)
Mar 14, 2006 11.91 12.25 11.91 12.15 57,170 +0.21(+1.80%)
Mar 13, 2006 11.77 12.11 11.72 11.93 52,583 +0.20(+1.68%)
Mar 10, 2006 11.60 11.74 11.46 11.74 42,961 +0.12(+1.00%)
Mar 09, 2006 12.07 12.07 11.55 11.62 62,988 -0.38(-3.13%)
Mar 08, 2006 11.64 12.07 11.57 12.00 60,191 +0.36(+3.07%)
Mar 07, 2006 11.92 12.03 11.62 11.64 63,994 -0.29(-2.40%)
Mar 06, 2006 12.07 12.18 11.90 11.92 62,204 -0.26(-2.13%)
Mar 03, 2006 12.42 12.59 12.16 12.18 124,745 -0.33(-2.64%)
Mar 02, 2006 12.44 12.64 12.40 12.51 135,038 +0.03(+0.21%)
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.