Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic

  • Search Hotels in Sausalito

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

Enersys Inc (NY: ENS )

103.25 +0.07 (+0.07%)
Official Closing Price Updated: 4:10 PM EDT, Jun 17, 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 (%)
Jul 29, 2005 13.23 13.24 12.38 12.50 101,138 -1.18(-8.63%)
Jul 28, 2005 13.51 13.70 13.23 13.68 61,086 +0.25(+1.86%)
Jul 27, 2005 13.65 13.65 12.96 13.43 35,018 -0.13(-0.99%)
Jul 26, 2005 13.30 13.68 13.09 13.56 44,304 +0.17(+1.27%)
Jul 25, 2005 13.58 13.73 13.33 13.39 57,170 -0.28(-2.03%)
Jul 22, 2005 13.10 13.72 12.88 13.67 72,721 +0.68(+5.23%)
Jul 21, 2005 13.68 13.68 12.96 12.99 62,876 -0.47(-3.52%)
Jul 20, 2005 12.84 13.50 12.75 13.46 34,011 +0.54(+4.15%)
Jul 19, 2005 12.43 12.96 12.38 12.92 24,501 +0.57(+4.63%)
Jul 18, 2005 12.75 12.75 12.11 12.35 30,654 -0.36(-2.81%)
Jul 15, 2005 12.62 12.81 12.02 12.71 44,527 +0.04(+0.35%)
Jul 14, 2005 13.05 13.23 12.66 12.67 29,648 -0.34(-2.61%)
Jul 13, 2005 13.10 13.17 12.96 13.01 22,040 -0.08(-0.61%)
Jul 12, 2005 13.04 13.41 13.03 13.09 56,946 +0.00(+0.00%)
Jul 11, 2005 12.98 13.50 12.98 13.09 81,671 +0.13(+0.97%)
Jul 08, 2005 12.64 13.19 12.47 12.96 81,112 +0.37(+2.91%)
Jul 07, 2005 12.38 12.61 11.91 12.59 54,708 +0.13(+1.00%)
Jul 06, 2005 12.87 12.96 12.47 12.47 50,345 -0.40(-3.12%)
Jul 05, 2005 12.18 12.94 11.96 12.87 84,245 +0.66(+5.42%)
Jul 01, 2005 12.15 12.26 12.11 12.21 43,297 +0.03(+0.22%)
Jun 30, 2005 12.28 12.39 12.06 12.18 78,763 -0.03(-0.22%)
Jun 29, 2005 12.38 12.38 12.14 12.21 57,841 -0.06(-0.51%)
Jun 28, 2005 11.84 12.51 11.84 12.27 98,677 +0.50(+4.25%)
Jun 27, 2005 11.44 11.80 11.44 11.77 136,716 -0.25(-2.08%)
Jun 24, 2005 11.28 12.22 10.93 12.02 2,155,019 +0.76(+6.75%)
Jun 23, 2005 11.44 11.54 11.23 11.26 97,894 -0.27(-2.33%)
Jun 22, 2005 11.40 11.55 11.10 11.53 87,042 +0.04(+0.39%)
Jun 21, 2005 11.66 11.66 11.40 11.49 52,695 -0.14(-1.23%)
Jun 20, 2005 11.63 11.75 11.54 11.63 49,338 -0.08(-0.69%)
Jun 17, 2005 11.70 11.79 11.68 11.71 123,738 -0.05(-0.46%)
Jun 16, 2005 11.65 11.79 11.60 11.76 47,548 +0.03(+0.23%)
Jun 15, 2005 11.54 11.75 11.54 11.74 793,783 +0.16(+1.39%)
Jun 14, 2005 11.70 11.84 11.49 11.57 97,335 -0.04(-0.31%)
Jun 13, 2005 10.21 11.93 10.16 11.61 214,248 +1.31(+12.76%)
Jun 10, 2005 10.23 10.31 10.18 10.30 25,508 +0.11(+1.05%)
Jun 09, 2005 9.975 10.21 9.921 10.19 63,771 +0.20(+1.97%)
Jun 08, 2005 10.06 10.13 9.966 9.993 81,895 -0.04(-0.36%)
Jun 07, 2005 10.17 10.24 9.966 10.03 119,263 -0.10(-0.97%)
Jun 06, 2005 9.930 10.18 9.841 10.13 64,554 +0.21(+2.07%)
Jun 03, 2005 9.537 9.930 9.475 9.921 67,015 +0.29(+3.06%)
Jun 02, 2005 9.475 9.832 9.475 9.626 60,191 +0.30(+3.26%)
Jun 01, 2005 9.296 9.367 9.171 9.323 47,772 +0.02(+0.19%)
May 31, 2005 9.117 9.439 9.117 9.305 37,143 +0.13(+1.36%)
May 27, 2005 8.974 9.475 8.894 9.180 75,518 +0.16(+1.78%)
May 26, 2005 8.894 9.206 8.670 9.019 106,732 +0.21(+2.44%)
May 25, 2005 9.019 9.019 8.679 8.804 27,298 -0.13(-1.40%)
May 24, 2005 8.938 9.063 8.894 8.929 82,566 +0.04(+0.50%)
May 23, 2005 8.849 8.983 8.804 8.885 22,935 +0.12(+1.33%)
May 20, 2005 8.590 8.786 8.509 8.768 16,222 +0.20(+2.29%)
May 19, 2005 8.759 8.885 8.357 8.572 35,577 -0.35(-3.91%)
May 18, 2005 8.724 9.028 8.724 8.920 33,675 +0.07(+0.81%)
May 17, 2005 8.456 8.983 8.366 8.849 34,682 +0.30(+3.56%)
May 16, 2005 8.384 8.625 8.384 8.545 20,362 +0.21(+2.47%)
May 13, 2005 8.295 8.393 8.152 8.339 44,751 +0.02(+0.21%)
May 12, 2005 8.420 8.590 8.089 8.321 41,507 +0.15(+1.86%)
May 11, 2005 8.268 8.268 8.134 8.170 457,026 -0.06(-0.76%)
May 10, 2005 8.357 8.366 8.223 8.232 16,893 -0.15(-1.81%)
May 09, 2005 8.268 8.393 8.223 8.384 20,473 +0.03(+0.32%)
May 06, 2005 8.196 8.456 8.196 8.357 56,499 +0.20(+2.41%)
May 05, 2005 8.062 8.161 8.044 8.161 430,287 +0.09(+1.11%)
May 04, 2005 8.134 8.205 8.053 8.071 84,580 -0.08(-0.99%)
May 03, 2005 8.134 8.196 8.125 8.152 26,851 +0.04(+0.55%)
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
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.