Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic

  • Search Hotels in Corte Madera

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Enersys Inc (NY: ENS )

103.18 -2.20 (-2.09%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 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 (%)
Mar 31, 2009 10.84 11.16 10.82 10.84 640,936 +0.02(+0.16%)
Mar 30, 2009 10.87 11.19 10.22 10.82 945,631 -1.23(-10.17%)
Mar 26, 2009 12.07 12.10 11.62 12.05 978,629 +0.17(+1.43%)
Mar 25, 2009 11.00 11.90 11.00 11.88 733,053 +1.01(+9.30%)
Mar 24, 2009 11.41 11.49 10.84 10.87 657,271 -0.74(-6.39%)
Mar 23, 2009 11.39 11.61 11.33 11.61 612,566 +0.74(+6.83%)
Mar 20, 2009 10.99 11.19 10.73 10.87 562,551 +0.00(+0.00%)
Mar 19, 2009 10.68 11.18 10.60 10.87 426,716 +0.41(+3.94%)
Mar 18, 2009 9.769 10.56 9.769 10.46 411,869 +0.40(+4.00%)
Mar 17, 2009 9.679 10.23 9.447 10.05 375,487 +0.42(+4.36%)
Mar 16, 2009 9.903 10.09 9.563 9.634 262,902 -0.13(-1.37%)
Mar 13, 2009 9.974 9.974 9.487 9.769 0 -0.04(-0.46%)
Mar 12, 2009 9.232 9.939 8.838 9.813 396,422 +0.57(+6.20%)
Mar 11, 2009 8.865 9.473 8.811 9.241 304,085 +0.30(+3.30%)
Mar 10, 2009 8.275 8.972 8.221 8.946 374,009 +0.95(+11.86%)
Mar 09, 2009 7.747 8.346 7.693 7.997 487,675 +0.18(+2.29%)
Mar 06, 2009 8.087 8.337 7.747 7.818 0 -0.26(-3.21%)
Mar 05, 2009 8.740 8.740 7.997 8.078 253,437 -0.81(-9.06%)
Mar 04, 2009 9.098 9.268 8.776 8.883 739,444 +0.17(+1.95%)
Mar 02, 2009 9.303 9.303 8.498 8.713 751,757 -0.88(-9.14%)
Feb 27, 2009 9.402 9.849 9.071 9.590 0 +0.14(+1.52%)
Feb 26, 2009 9.813 10.11 9.438 9.447 513,054 -0.29(-2.94%)
Feb 25, 2009 9.822 10.01 9.634 9.733 599,883 -0.35(-3.46%)
Feb 24, 2009 8.937 10.14 8.794 10.08 535,240 +1.27(+14.42%)
Feb 23, 2009 9.688 9.688 8.776 8.811 410,062 -0.65(-6.90%)
Feb 20, 2009 9.724 9.724 9.124 9.464 432,019 -0.47(-4.68%)
Feb 19, 2009 10.29 10.52 9.903 9.930 329,355 -0.25(-2.46%)
Feb 18, 2009 9.778 10.28 9.473 10.18 538,682 +0.54(+5.57%)
Feb 17, 2009 10.23 10.23 9.447 9.643 617,148 -0.76(-7.31%)
Feb 13, 2009 10.83 11.07 10.29 10.40 431,951 -0.43(-3.96%)
Feb 12, 2009 10.71 10.90 10.29 10.83 534,819 +0.22(+2.11%)
Feb 11, 2009 10.63 11.25 10.53 10.61 728,709 +0.02(+0.17%)
Feb 10, 2009 10.65 11.18 10.45 10.59 687,818 -0.11(-1.00%)
Feb 09, 2009 11.23 11.31 10.65 10.70 782,334 -0.53(-4.70%)
Feb 06, 2009 9.983 11.39 9.983 11.23 957,194 +1.26(+12.66%)
Feb 05, 2009 9.080 10.27 9.080 9.965 2,159,501 +1.48(+17.51%)
Feb 04, 2009 8.668 8.972 8.428 8.480 607,160 -0.16(-1.86%)
Feb 03, 2009 8.489 8.722 8.284 8.641 486,633 +0.21(+2.44%)
Feb 02, 2009 7.997 8.507 7.881 8.436 534,924 +0.29(+3.51%)
Jan 30, 2009 8.158 8.364 8.024 8.149 0 +0.10(+1.22%)
Jan 29, 2009 8.293 8.400 8.051 8.051 271,005 -0.33(-3.95%)
Jan 28, 2009 8.114 8.436 8.078 8.382 655,004 +0.27(+3.31%)
Jan 27, 2009 8.140 8.463 8.060 8.114 439,134 -0.02(-0.22%)
Jan 26, 2009 8.230 8.650 8.015 8.132 566,481 -0.06(-0.76%)
Jan 23, 2009 7.863 8.400 7.774 8.194 482,308 +0.10(+1.22%)
Jan 22, 2009 8.051 8.409 7.765 8.096 371,605 -0.17(-2.06%)
Jan 21, 2009 7.944 8.266 7.935 8.266 422,273 +0.42(+5.36%)
Jan 20, 2009 8.275 8.302 7.818 7.845 562,049 -0.44(-5.29%)
Jan 16, 2009 8.820 8.946 7.827 8.284 854,523 -0.43(-4.93%)
Jan 15, 2009 9.116 9.169 8.203 8.713 715,185 -0.39(-4.32%)
Jan 14, 2009 9.625 9.724 8.999 9.107 401,022 -0.77(-7.79%)
Jan 13, 2009 9.554 10.14 9.554 9.876 496,783 +0.03(+0.27%)
Jan 12, 2009 9.885 9.974 9.724 9.849 843,731 -0.04(-0.36%)
Jan 09, 2009 9.706 10.04 9.602 9.885 683,968 +0.09(+0.91%)
Jan 08, 2009 9.760 9.921 9.411 9.795 493,715 -0.18(-1.79%)
Jan 07, 2009 10.27 10.27 9.679 9.974 537,123 -0.35(-3.38%)
Jan 06, 2009 10.20 10.66 10.15 10.32 1,031,790 +0.21(+2.12%)
Jan 05, 2009 10.10 10.20 9.563 10.11 1,459,595 +0.02(+0.18%)
Jan 02, 2009 9.840 10.23 9.581 10.09 0 +0.25(+2.55%)
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 CorteMadera.com & California Media Partners, LLC. All rights reserved.