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 12.38 12.70 12.09 12.57 129,784 +0.19(+1.52%)
May 30, 2006 13.06 13.06 12.33 12.38 155,048 -0.59(-4.55%)
May 26, 2006 12.75 13.20 12.74 12.97 51,645 +0.27(+2.11%)
May 25, 2006 12.72 12.84 12.31 12.70 162,314 -0.13(-1.05%)
May 24, 2006 11.90 13.13 11.87 12.84 218,767 +1.44(+12.64%)
May 23, 2006 11.29 11.66 11.19 11.40 169,133 +0.20(+1.76%)
May 22, 2006 11.50 11.52 11.18 11.20 152,142 -0.30(-2.57%)
May 19, 2006 10.99 11.56 10.91 11.50 130,790 +0.50(+4.56%)
May 18, 2006 10.87 11.14 10.73 10.99 77,356 +0.21(+1.91%)
May 17, 2006 10.78 11.01 10.64 10.79 76,574 -0.05(-0.49%)
May 16, 2006 11.09 11.18 10.73 10.84 60,812 -0.23(-2.10%)
May 15, 2006 11.00 11.15 10.60 11.07 123,860 +0.03(+0.24%)
May 12, 2006 11.64 11.74 10.70 11.05 137,162 -0.58(-5.00%)
May 11, 2006 12.26 12.26 11.36 11.63 118,047 -0.72(-5.80%)
May 10, 2006 12.31 12.60 12.06 12.34 77,915 -0.05(-0.43%)
May 09, 2006 12.43 12.66 12.30 12.40 41,361 -0.13(-1.00%)
May 08, 2006 12.50 12.60 12.22 12.52 53,545 -0.06(-0.50%)
May 05, 2006 12.62 12.75 12.41 12.59 36,554 -0.03(-0.21%)
May 04, 2006 12.21 12.62 12.21 12.61 29,847 +0.37(+3.00%)
May 03, 2006 12.22 12.56 11.97 12.25 38,454 -0.06(-0.51%)
May 02, 2006 11.94 12.31 11.90 12.31 35,883 +0.41(+3.46%)
May 01, 2006 12.63 12.71 11.87 11.90 83,504 -0.64(-5.14%)
Apr 28, 2006 12.43 12.79 12.33 12.54 37,001 +0.03(+0.21%)
Apr 27, 2006 12.43 12.97 12.43 12.51 77,803 -0.01(-0.07%)
Apr 26, 2006 12.16 12.74 12.15 12.52 57,458 +0.34(+2.79%)
Apr 25, 2006 12.51 12.53 12.09 12.18 99,155 -0.34(-2.71%)
Apr 24, 2006 12.61 12.68 12.43 12.52 72,326 -0.02(-0.14%)
Apr 21, 2006 13.42 13.42 12.47 12.54 120,729 -0.49(-3.77%)
Apr 20, 2006 12.69 13.30 12.57 13.03 83,169 +0.29(+2.25%)
Apr 19, 2006 12.66 12.79 12.57 12.75 75,009 +0.11(+0.85%)
Apr 18, 2006 12.19 12.66 12.19 12.64 101,279 +0.54(+4.43%)
Apr 17, 2006 12.21 12.38 11.90 12.10 52,539 -0.15(-1.24%)
Apr 13, 2006 12.04 12.34 11.86 12.26 33,200 +0.21(+1.78%)
Apr 12, 2006 12.24 12.34 12.04 12.04 44,603 -0.21(-1.75%)
Apr 11, 2006 12.66 12.66 11.99 12.26 92,783 -0.40(-3.18%)
Apr 10, 2006 12.52 12.75 12.43 12.66 85,181 +0.18(+1.43%)
Apr 07, 2006 12.39 12.65 12.22 12.48 555,469 +0.18(+1.45%)
Apr 06, 2006 12.17 12.44 12.10 12.30 81,716 +0.03(+0.22%)
Apr 05, 2006 12.42 12.42 12.13 12.27 68,972 -0.10(-0.80%)
Apr 04, 2006 12.26 12.39 12.08 12.37 55,446 +0.06(+0.51%)
Apr 03, 2006 12.43 12.44 12.17 12.31 76,685 -0.04(-0.29%)
Mar 31, 2006 12.07 12.43 11.90 12.34 104,632 +0.30(+2.53%)
Mar 30, 2006 11.99 12.08 11.81 12.04 71,990 +0.09(+0.75%)
Mar 29, 2006 11.64 12.08 11.64 11.95 142,416 +0.37(+3.17%)
Mar 28, 2006 11.63 11.81 11.50 11.58 53,657 -0.09(-0.77%)
Mar 27, 2006 11.63 11.67 11.41 11.67 29,847 +0.04(+0.31%)
Mar 24, 2006 11.45 11.66 11.36 11.64 21,127 +0.21(+1.80%)
Mar 23, 2006 11.58 11.63 11.23 11.43 23,922 -0.23(-1.99%)
Mar 22, 2006 11.36 11.67 11.18 11.66 51,980 +0.32(+2.84%)
Mar 21, 2006 11.99 12.02 11.29 11.34 87,752 -0.71(-5.86%)
Mar 20, 2006 12.12 12.21 11.82 12.05 118,047 -0.11(-0.88%)
Mar 17, 2006 12.37 12.38 12.06 12.16 369,456 -0.14(-1.16%)
Mar 16, 2006 12.29 12.39 12.24 12.30 41,025 +0.03(+0.22%)
Mar 15, 2006 12.15 12.27 12.02 12.27 70,537 +0.12(+0.96%)
Mar 14, 2006 11.92 12.26 11.92 12.16 57,123 +0.21(+1.80%)
Mar 13, 2006 11.78 12.12 11.73 11.94 52,539 +0.20(+1.68%)
Mar 10, 2006 11.61 11.75 11.47 11.75 42,926 +0.12(+1.00%)
Mar 09, 2006 12.08 12.08 11.56 11.63 62,936 -0.38(-3.13%)
Mar 08, 2006 11.65 12.08 11.58 12.01 60,141 +0.36(+3.07%)
Mar 07, 2006 11.93 12.04 11.63 11.65 63,942 -0.29(-2.40%)
Mar 06, 2006 12.08 12.19 11.91 11.93 62,153 -0.26(-2.13%)
Mar 03, 2006 12.43 12.60 12.17 12.19 124,642 -0.33(-2.64%)
Mar 02, 2006 12.45 12.65 12.41 12.52 134,926 +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.