Sign In  |  Register  |  About Sunnyvale  |  Contact Us

Sunnyvale, CA
September 01, 2020 10:10am
7-Day Forecast | Traffic

  • Search Hotels in Sunnyvale

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
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 (%)
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%)
Apr 01, 2005 11.74 11.84 11.26 11.44 49,745 -0.28(-2.37%)
Mar 31, 2005 11.54 11.94 11.48 11.72 64,724 +0.23(+2.03%)
Mar 30, 2005 11.05 11.50 11.05 11.49 18,892 +0.53(+4.82%)
Mar 29, 2005 11.05 11.05 10.87 10.96 25,711 -0.13(-1.13%)
Mar 28, 2005 10.89 11.09 10.86 11.08 16,320 +0.21(+1.98%)
Mar 24, 2005 10.86 10.96 10.83 10.87 12,184 +0.05(+0.50%)
Mar 23, 2005 10.87 10.91 10.74 10.82 41,361 -0.10(-0.90%)
Mar 22, 2005 11.81 11.81 10.78 10.91 76,909 -0.95(-7.99%)
Mar 21, 2005 12.34 12.43 11.84 11.86 23,698 -0.66(-5.29%)
Mar 18, 2005 12.44 12.57 12.33 12.52 61,594 +0.17(+1.38%)
Mar 17, 2005 12.22 12.42 12.15 12.35 17,550 +0.17(+1.39%)
Mar 16, 2005 12.28 12.30 12.17 12.18 13,079 -0.13(-1.02%)
Mar 15, 2005 12.49 12.55 12.30 12.31 6,371 -0.23(-1.85%)
Mar 14, 2005 12.51 12.60 12.43 12.54 41,696 +0.06(+0.50%)
Mar 11, 2005 12.27 12.49 12.03 12.48 78,586 +0.13(+1.09%)
Mar 10, 2005 12.09 12.39 12.08 12.34 106,868 +0.21(+1.77%)
Mar 09, 2005 12.39 12.39 12.05 12.13 21,239 -0.28(-2.23%)
Mar 08, 2005 12.48 12.48 12.39 12.41 23,139 -0.07(-0.57%)
Mar 07, 2005 12.62 12.64 12.39 12.48 10,172 -0.11(-0.85%)
Mar 04, 2005 12.55 12.61 12.48 12.59 49,968 +0.02(+0.14%)
Mar 03, 2005 13.06 13.06 12.52 12.57 26,381 -0.45(-3.44%)
Mar 02, 2005 12.82 13.04 12.77 13.02 232,852 +0.13(+1.04%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Sunnyvale.com & California Media Partners, LLC. All rights reserved.