Sign In  |  Register  |  About Menlo Park  |  Contact Us

Menlo Park, CA
September 01, 2020 1:28pm
7-Day Forecast | Traffic

  • Search Hotels in Menlo Park

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

Enersys Inc (NY: ENS )

102.14 -0.36 (-0.35%)
Official Closing Price Updated: 4:10 PM EDT, Sep 20, 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 (%)
Apr 30, 2009 14.75 15.29 14.67 15.28 936,366 +0.61(+4.15%)
Apr 29, 2009 13.60 14.78 13.60 14.67 1,012,215 +1.10(+8.12%)
Apr 28, 2009 12.75 13.70 12.75 13.57 1,025,293 +0.72(+5.58%)
Apr 27, 2009 12.42 13.02 12.08 12.85 939,767 +0.17(+1.34%)
Apr 24, 2009 12.69 13.09 12.46 12.68 517,916 +0.17(+1.36%)
Apr 23, 2009 13.22 13.24 12.32 12.51 591,879 -0.66(-5.03%)
Apr 22, 2009 12.63 13.63 12.54 13.17 862,090 +0.36(+2.80%)
Apr 21, 2009 11.78 12.93 11.70 12.81 567,161 +0.91(+7.68%)
Apr 20, 2009 12.23 12.23 11.69 11.90 648,414 -0.60(-4.80%)
Apr 17, 2009 12.42 12.72 12.26 12.50 624,579 +0.04(+0.36%)
Apr 16, 2009 12.78 12.93 12.30 12.46 827,194 -0.14(-1.14%)
Apr 15, 2009 12.15 12.80 12.14 12.60 639,400 +0.23(+1.88%)
Apr 14, 2009 12.53 12.67 11.47 12.37 1,146,757 -0.52(-4.03%)
Apr 13, 2009 12.37 13.05 11.89 12.89 962,090 +0.44(+3.53%)
Apr 09, 2009 12.11 12.63 12.00 12.45 760,551 +0.71(+6.03%)
Apr 08, 2009 11.69 11.81 11.51 11.74 630,418 +0.27(+2.34%)
Apr 07, 2009 11.66 11.85 11.34 11.47 393,132 -0.41(-3.47%)
Apr 06, 2009 12.46 12.54 11.56 11.88 766,943 -0.73(-5.82%)
Apr 03, 2009 12.92 12.92 12.46 12.62 926,849 -0.30(-2.36%)
Apr 02, 2009 11.77 13.09 11.75 12.92 1,191,315 +1.42(+12.39%)
Apr 01, 2009 10.69 11.51 10.69 11.50 809,923 +0.64(+5.86%)
Mar 31, 2009 10.86 11.17 10.84 10.86 639,875 +0.02(+0.17%)
Mar 30, 2009 10.89 11.21 10.23 10.84 944,065 -1.23(-10.17%)
Mar 26, 2009 12.09 12.12 11.64 12.07 977,009 +0.17(+1.43%)
Mar 25, 2009 11.02 11.92 11.02 11.90 731,839 +1.01(+9.30%)
Mar 24, 2009 11.43 11.51 10.86 10.89 656,183 -0.74(-6.39%)
Mar 23, 2009 11.41 11.63 11.34 11.63 611,552 +0.74(+6.83%)
Mar 20, 2009 11.00 11.21 10.75 10.89 561,620 +0.00(+0.00%)
Mar 19, 2009 10.70 11.20 10.62 10.89 426,010 +0.41(+3.94%)
Mar 18, 2009 9.785 10.57 9.785 10.47 411,187 +0.40(+4.00%)
Mar 17, 2009 9.695 10.25 9.462 10.07 374,865 +0.42(+4.36%)
Mar 16, 2009 9.919 10.11 9.579 9.650 262,467 -0.13(-1.37%)
Mar 13, 2009 9.991 9.991 9.503 9.785 0 -0.04(-0.46%)
Mar 12, 2009 9.247 9.955 8.853 9.830 395,766 +0.57(+6.20%)
Mar 11, 2009 8.880 9.489 8.826 9.256 303,581 +0.30(+3.30%)
Mar 10, 2009 8.288 8.987 8.235 8.960 373,390 +0.95(+11.86%)
Mar 09, 2009 7.760 8.360 7.706 8.011 486,868 +0.18(+2.29%)
Mar 06, 2009 8.100 8.351 7.760 7.831 0 -0.26(-3.21%)
Mar 05, 2009 8.754 8.754 8.011 8.091 253,018 -0.81(-9.06%)
Mar 04, 2009 9.113 9.283 8.790 8.898 738,220 +0.17(+1.95%)
Mar 02, 2009 9.319 9.319 8.512 8.727 750,513 -0.88(-9.14%)
Feb 27, 2009 9.417 9.865 9.086 9.606 0 +0.14(+1.52%)
Feb 26, 2009 9.830 10.13 9.453 9.462 512,205 -0.29(-2.94%)
Feb 25, 2009 9.839 10.03 9.650 9.749 598,890 -0.35(-3.46%)
Feb 24, 2009 8.951 10.16 8.808 10.10 534,354 +1.27(+14.42%)
Feb 23, 2009 9.704 9.704 8.790 8.826 409,383 -0.65(-6.90%)
Feb 20, 2009 9.740 9.740 9.140 9.480 431,304 -0.47(-4.68%)
Feb 19, 2009 10.30 10.54 9.919 9.946 328,810 -0.25(-2.46%)
Feb 18, 2009 9.794 10.30 9.489 10.20 537,790 +0.54(+5.57%)
Feb 17, 2009 10.25 10.25 9.462 9.659 616,126 -0.76(-7.31%)
Feb 13, 2009 10.85 11.08 10.30 10.42 431,236 -0.43(-3.96%)
Feb 12, 2009 10.73 10.92 10.30 10.85 533,933 +0.22(+2.11%)
Feb 11, 2009 10.64 11.27 10.55 10.63 727,503 +0.02(+0.17%)
Feb 10, 2009 10.67 11.20 10.47 10.61 686,680 -0.11(-1.00%)
Feb 09, 2009 11.25 11.33 10.66 10.72 781,039 -0.53(-4.70%)
Feb 06, 2009 10.000 11.41 10.000 11.25 955,609 +1.26(+12.66%)
Feb 05, 2009 9.095 10.29 9.095 9.982 2,155,926 +1.49(+17.51%)
Feb 04, 2009 8.683 8.987 8.442 8.494 606,154 -0.16(-1.86%)
Feb 03, 2009 8.503 8.736 8.297 8.656 485,827 +0.21(+2.44%)
Feb 02, 2009 8.011 8.521 7.894 8.450 534,038 +0.29(+3.51%)
Jan 30, 2009 8.172 8.378 8.037 8.163 0 +0.10(+1.22%)
Jan 29, 2009 8.306 8.414 8.064 8.064 270,556 -0.33(-3.95%)
Jan 28, 2009 8.127 8.450 8.091 8.396 653,920 +0.27(+3.31%)
Jan 27, 2009 8.154 8.477 8.073 8.127 438,407 -0.02(-0.22%)
Jan 26, 2009 8.244 8.665 8.029 8.145 565,544 -0.06(-0.76%)
Jan 23, 2009 7.876 8.414 7.787 8.208 481,510 +0.10(+1.22%)
Jan 22, 2009 8.064 8.423 7.778 8.109 370,990 -0.17(-2.06%)
Jan 21, 2009 7.957 8.279 7.948 8.279 421,574 +0.42(+5.36%)
Jan 20, 2009 8.288 8.315 7.831 7.858 561,119 -0.44(-5.29%)
Jan 16, 2009 8.835 8.960 7.840 8.297 853,108 -0.43(-4.93%)
Jan 15, 2009 9.131 9.184 8.217 8.727 714,001 -0.39(-4.32%)
Jan 14, 2009 9.641 9.740 9.014 9.122 400,358 -0.77(-7.79%)
Jan 13, 2009 9.570 10.15 9.570 9.892 495,961 +0.03(+0.27%)
Jan 12, 2009 9.901 9.991 9.740 9.865 842,334 -0.04(-0.36%)
Jan 09, 2009 9.722 10.05 9.618 9.901 682,836 +0.09(+0.91%)
Jan 08, 2009 9.776 9.937 9.426 9.812 492,897 -0.18(-1.79%)
Jan 07, 2009 10.29 10.29 9.695 9.991 536,234 -0.35(-3.38%)
Jan 06, 2009 10.21 10.68 10.17 10.34 1,030,082 +0.21(+2.12%)
Jan 05, 2009 10.12 10.21 9.579 10.13 1,457,179 +0.02(+0.18%)
Jan 02, 2009 9.856 10.25 9.597 10.11 0 +0.25(+2.54%)
Jan 01, 2009 9.489 10.11 9.489 9.856 0 +0.00(+0.00%)
Dec 31, 2008 9.489 10.11 9.489 9.856 411,819 +0.35(+3.68%)
Dec 30, 2008 9.193 9.552 9.086 9.507 374,375 +0.35(+3.82%)
Dec 29, 2008 9.489 9.561 8.996 9.158 368,948 -0.32(-3.40%)
Dec 26, 2008 9.095 9.552 8.951 9.480 447,702 +0.39(+4.34%)
Dec 24, 2008 8.763 9.202 8.692 9.086 158,464 +0.38(+4.32%)
Dec 23, 2008 9.220 9.489 8.638 8.710 1,010,984 -0.41(-4.52%)
Dec 22, 2008 9.216 9.220 8.889 9.122 1,131,370 +0.03(+0.30%)
Dec 19, 2008 8.862 9.095 8.602 9.095 702,038 +0.31(+3.57%)
Dec 18, 2008 8.817 8.869 8.396 8.781 806,520 +0.04(+0.51%)
Dec 17, 2008 8.342 8.916 8.342 8.736 1,882,082 +0.14(+1.67%)
Dec 16, 2008 8.530 8.727 7.975 8.593 666,991 +0.14(+1.70%)
Dec 15, 2008 8.978 8.978 8.324 8.450 696,925 -0.45(-5.04%)
Dec 12, 2008 7.303 8.916 7.303 8.898 852,835 +1.40(+18.64%)
Dec 11, 2008 8.566 8.750 7.401 7.500 819,940 -1.05(-12.26%)
Dec 10, 2008 8.602 8.942 8.333 8.548 652,816 +0.04(+0.42%)
Dec 09, 2008 8.611 9.004 8.288 8.512 556,436 -0.19(-2.16%)
Dec 08, 2008 8.118 8.835 8.064 8.701 775,880 +0.53(+6.47%)
Dec 05, 2008 7.697 8.172 7.518 8.172 514,568 +0.38(+4.83%)
Dec 04, 2008 8.163 8.369 7.607 7.796 885,000 -0.47(-5.74%)
Dec 03, 2008 7.876 8.358 7.168 8.270 1,358,674 +0.65(+8.46%)
Dec 02, 2008 6.452 7.733 6.452 7.625 1,031,138 +1.28(+20.20%)
Dec 01, 2008 7.482 7.563 6.308 6.344 624,472 -1.30(-17.00%)
Nov 28, 2008 7.975 7.975 7.527 7.643 250,874 -0.24(-3.07%)
Nov 26, 2008 6.953 7.921 6.469 7.885 718,801 +0.92(+13.26%)
Nov 25, 2008 6.353 7.043 6.201 6.962 965,137 +0.67(+10.68%)
Nov 24, 2008 6.129 6.676 6.057 6.290 1,023,552 +0.40(+6.85%)
Nov 21, 2008 5.421 5.977 5.116 5.887 1,001,633 +0.55(+10.23%)
Nov 20, 2008 5.905 5.932 5.296 5.340 1,405,696 -0.59(-9.97%)
Nov 19, 2008 6.048 6.344 5.914 5.932 1,040,395 -0.13(-2.07%)
Nov 18, 2008 6.003 6.093 5.744 6.057 806,770 +0.05(+0.90%)
Nov 17, 2008 6.120 6.416 5.977 6.003 913,390 -0.14(-2.33%)
Nov 14, 2008 6.523 6.711 5.959 6.147 735,173 -0.40(-6.16%)
Nov 13, 2008 6.783 6.783 5.833 6.550 1,017,793 -0.22(-3.18%)
Nov 12, 2008 7.446 7.446 6.720 6.765 580,634 -0.77(-10.23%)
Nov 11, 2008 8.736 8.871 7.410 7.536 1,070,753 -1.29(-14.62%)
Nov 10, 2008 9.319 9.991 8.736 8.826 754,858 -0.04(-0.40%)
Nov 07, 2008 9.193 9.193 8.620 8.862 706,121 -0.13(-1.49%)
Nov 06, 2008 9.839 10.13 8.297 8.996 1,756,329 -1.79(-16.61%)
Nov 05, 2008 12.01 12.05 10.75 10.79 906,606 -1.16(-9.75%)
Nov 04, 2008 12.02 12.47 11.65 11.95 814,274 +0.33(+2.85%)
Nov 03, 2008 12.03 12.49 11.54 11.62 598,009 -0.24(-2.04%)
Oct 31, 2008 11.55 12.20 11.26 11.86 556,816 +0.32(+2.80%)
Oct 30, 2008 11.91 11.91 11.26 11.54 577,861 +0.20(+1.74%)
Oct 29, 2008 10.29 12.34 10.12 11.34 1,345,951 +1.42(+14.36%)
Oct 28, 2008 9.534 9.982 9.166 9.919 888,534 +0.29(+2.98%)
Oct 27, 2008 9.668 10.41 9.391 9.632 590,243 -0.16(-1.65%)
Oct 24, 2008 9.507 10.01 9.462 9.794 486,874 -0.50(-4.87%)
Oct 23, 2008 10.54 10.84 9.677 10.30 551,884 -0.34(-3.20%)
Oct 22, 2008 11.76 11.76 10.36 10.64 691,600 -1.12(-9.53%)
Oct 21, 2008 11.95 12.36 11.65 11.76 1,382,968 -0.19(-1.57%)
Oct 20, 2008 12.54 12.86 11.65 11.94 1,041,118 -0.37(-2.98%)
Oct 17, 2008 11.74 13.42 11.66 12.31 806,138 +0.26(+2.16%)
Oct 16, 2008 11.46 12.14 11.07 12.05 1,399,148 +0.74(+6.58%)
Oct 15, 2008 12.63 13.03 11.29 11.31 668,240 -1.68(-12.91%)
Oct 14, 2008 14.15 14.32 12.72 12.98 1,103,799 -0.19(-1.43%)
Oct 13, 2008 12.02 13.20 11.67 13.17 1,142,712 +1.60(+13.87%)
Oct 10, 2008 11.15 12.23 10.26 11.57 1,520,826 +0.23(+2.06%)
Oct 09, 2008 12.79 13.08 11.15 11.33 693,179 -1.34(-10.60%)
Oct 08, 2008 12.08 13.29 11.65 12.68 1,798,914 +0.29(+2.31%)
Oct 07, 2008 13.12 13.12 12.36 12.39 1,352,864 -0.47(-3.62%)
Oct 06, 2008 13.34 13.75 12.05 12.86 1,530,979 -1.08(-7.72%)
Oct 03, 2008 15.29 16.17 13.78 13.93 1,285,249 -1.25(-8.21%)
Oct 02, 2008 17.13 17.13 15.00 15.18 676,579 -1.68(-9.99%)
Oct 01, 2008 17.67 17.67 16.51 16.86 739,837 -0.80(-4.52%)
Sep 30, 2008 17.28 17.88 16.66 17.66 972,572 +1.02(+6.14%)
Sep 29, 2008 17.47 17.47 15.82 16.64 1,631,624 -1.00(-5.69%)
Sep 26, 2008 17.72 18.30 16.97 17.64 0 -0.33(-1.84%)
Sep 25, 2008 17.92 18.08 17.62 17.97 528,264 +0.06(+0.35%)
Sep 24, 2008 18.37 18.65 17.75 17.91 1,032,651 -0.41(-2.25%)
Sep 23, 2008 18.05 18.80 17.83 18.32 715,794 +0.06(+0.34%)
Sep 22, 2008 19.71 19.71 18.19 18.26 1,211,255 -1.06(-5.47%)
Sep 19, 2008 19.54 19.71 18.82 19.32 0 +0.99(+5.43%)
Sep 18, 2008 16.59 18.52 16.16 18.32 1,528,191 +1.93(+11.75%)
Sep 17, 2008 17.19 17.29 16.40 16.40 988,511 -1.01(-5.82%)
Sep 16, 2008 16.68 17.41 15.59 17.41 2,368,417 +0.45(+2.64%)
Sep 15, 2008 19.86 20.13 16.65 16.96 2,073,940 -3.45(-16.90%)
Sep 12, 2008 20.60 20.68 20.15 20.41 709,715 -0.32(-1.56%)
Sep 11, 2008 20.78 21.42 20.38 20.73 702,062 -0.48(-2.28%)
Sep 10, 2008 20.75 21.51 20.64 21.22 859,486 +0.31(+1.50%)
Sep 09, 2008 22.84 23.06 20.83 20.90 870,541 -1.93(-8.44%)
Sep 08, 2008 23.47 24.03 22.69 22.83 714,292 -0.17(-0.74%)
Sep 05, 2008 22.02 23.21 21.97 23.00 0 +0.81(+3.63%)
Sep 04, 2008 23.75 23.90 21.70 22.20 1,750,091 -1.66(-6.95%)
Sep 03, 2008 24.53 24.53 22.99 23.85 848,806 -0.76(-3.09%)
Sep 02, 2008 25.29 25.77 24.26 24.61 507,292 -0.58(-2.31%)
Aug 29, 2008 25.81 25.86 25.00 25.20 418,896 -0.68(-2.63%)
Aug 28, 2008 25.84 25.99 25.63 25.88 335,060 +0.20(+0.77%)
Aug 27, 2008 25.24 25.72 25.05 25.68 390,337 +0.40(+1.60%)
Aug 26, 2008 25.60 26.09 25.00 25.28 336,693 -0.34(-1.33%)
Aug 25, 2008 26.38 26.50 25.03 25.62 532,215 -0.77(-2.92%)
Aug 22, 2008 26.37 26.74 26.13 26.39 389,108 +0.03(+0.10%)
Aug 21, 2008 26.73 26.87 26.22 26.36 513,571 -0.37(-1.37%)
Aug 20, 2008 26.47 26.90 25.93 26.73 706,722 +0.48(+1.84%)
Aug 19, 2008 26.08 26.66 25.98 26.25 563,018 -0.05(-0.20%)
Aug 18, 2008 28.32 28.32 25.84 26.30 951,133 -1.48(-5.32%)
Aug 15, 2008 27.78 27.85 27.52 27.78 0 +0.15(+0.55%)
Aug 14, 2008 27.47 27.78 26.74 27.62 1,515,705 +0.15(+0.55%)
Aug 13, 2008 25.99 27.73 25.72 27.47 2,124,113 +1.42(+5.47%)
Aug 12, 2008 25.06 26.12 24.61 26.05 1,583,514 +0.92(+3.67%)
Aug 11, 2008 23.39 25.35 23.39 25.12 1,306,931 +1.76(+7.52%)
Aug 08, 2008 24.47 24.47 23.23 23.37 1,355,208 -0.58(-2.43%)
Aug 07, 2008 25.33 25.90 23.91 23.95 2,490,851 -1.34(-5.31%)
Aug 06, 2008 28.68 29.04 24.02 25.30 4,807,806 -4.10(-13.96%)
Aug 05, 2008 28.31 29.78 28.31 29.40 1,076,989 +1.01(+3.57%)
Aug 04, 2008 28.59 29.20 28.10 28.39 660,115 -0.21(-0.72%)
Aug 01, 2008 29.33 29.36 28.38 28.59 464,625 -0.33(-1.15%)
Jul 31, 2008 29.43 30.21 28.67 28.92 582,756 -0.62(-2.09%)
Jul 30, 2008 29.00 30.02 28.72 29.54 857,664 +0.82(+2.87%)
Jul 29, 2008 28.72 29.26 28.09 28.72 579,178 +0.30(+1.04%)
Jul 28, 2008 29.03 29.10 28.24 28.42 631,058 -0.59(-2.04%)
Jul 25, 2008 28.00 29.33 27.92 29.01 748,564 +0.99(+3.55%)
Jul 24, 2008 28.95 28.95 27.31 28.02 1,070,799 -1.09(-3.76%)
Jul 23, 2008 30.23 30.49 28.83 29.11 755,240 -1.03(-3.42%)
Jul 22, 2008 28.99 30.23 28.68 30.14 1,013,483 +0.95(+3.25%)
Jul 21, 2008 29.91 30.26 27.91 29.19 769,745 -0.39(-1.33%)
Jul 18, 2008 29.09 29.78 28.80 29.59 599,424 +0.54(+1.85%)
Jul 17, 2008 30.04 30.68 28.72 29.05 1,126,904 -0.78(-2.61%)
Jul 16, 2008 29.02 30.21 28.87 29.83 620,153 +0.62(+2.12%)
Jul 15, 2008 30.51 30.51 28.85 29.21 1,354,236 -1.41(-4.59%)
Jul 14, 2008 28.97 30.99 28.50 30.62 1,373,165 +1.79(+6.22%)
Jul 11, 2008 29.03 29.39 27.83 28.83 820,155 -0.42(-1.44%)
Jul 10, 2008 28.67 29.35 28.14 29.25 523,791 +0.66(+2.32%)
Jul 09, 2008 28.77 29.72 28.44 28.58 519,973 -0.13(-0.44%)
Jul 08, 2008 29.10 29.16 27.71 28.71 1,122,253 -0.47(-1.60%)
Jul 07, 2008 28.52 29.61 28.29 29.18 993,753 +0.96(+3.40%)
Jul 04, 2008 28.66 29.12 27.19 28.22 794,209 +0.00(+0.00%)
Jul 03, 2008 28.66 29.12 27.19 28.22 794,209 -0.67(-2.33%)
Jul 02, 2008 30.01 30.01 28.32 28.89 1,009,640 -0.75(-2.54%)
Jul 01, 2008 30.91 30.91 29.13 29.64 1,117,123 -1.03(-3.36%)
Jun 30, 2008 31.20 31.38 30.48 30.67 1,222,782 +1.08(+3.66%)
Jun 27, 2008 30.03 30.22 28.76 29.59 1,903,236 -0.54(-1.78%)
Jun 26, 2008 30.17 30.71 29.26 30.12 1,074,594 -0.36(-1.18%)
Jun 25, 2008 31.57 31.57 29.85 30.48 1,631,866 -0.74(-2.38%)
Jun 24, 2008 31.77 32.19 30.84 31.23 905,099 -0.72(-2.24%)
Jun 23, 2008 32.16 32.65 31.54 31.94 1,233,312 -0.03(-0.08%)
Jun 20, 2008 33.31 33.31 31.45 31.97 1,055,987 -1.31(-3.93%)
Jun 19, 2008 33.27 33.79 32.64 33.28 1,041,259 +0.15(+0.46%)
Jun 18, 2008 32.22 33.44 32.22 33.13 1,539,349 +1.11(+3.47%)
Jun 17, 2008 32.27 32.35 31.76 32.02 1,058,129 +0.02(+0.06%)
Jun 16, 2008 32.18 32.68 31.32 32.00 1,245,904 +0.23(+0.73%)
Jun 13, 2008 31.85 32.95 30.92 31.76 1,890,465 -0.21(-0.64%)
Jun 12, 2008 28.90 32.40 28.90 31.97 4,789,629 +4.28(+15.47%)
Jun 11, 2008 27.86 28.01 27.15 27.69 631,981 -0.07(-0.26%)
Jun 10, 2008 28.02 28.22 26.93 27.76 904,441 +0.15(+0.55%)
Jun 09, 2008 28.23 28.88 27.22 27.61 1,000,331 -0.68(-2.41%)
Jun 06, 2008 28.78 29.59 28.16 28.29 600,846 -0.74(-2.56%)
Jun 05, 2008 28.08 29.17 28.08 29.03 644,325 +0.87(+3.09%)
Jun 04, 2008 29.29 29.39 27.83 28.16 1,275,782 -1.16(-3.94%)
Jun 03, 2008 28.57 29.48 27.80 29.32 1,206,372 +0.91(+3.22%)
Jun 02, 2008 27.91 28.57 27.52 28.40 825,018 +0.44(+1.57%)
May 30, 2008 27.78 28.07 27.47 27.97 668,070 +0.27(+0.97%)
May 29, 2008 27.75 28.07 26.91 27.70 750,913 -0.08(-0.29%)
May 28, 2008 26.86 27.80 26.86 27.78 1,091,508 +0.96(+3.58%)
May 27, 2008 26.48 26.97 26.29 26.82 1,185,780 +0.21(+0.81%)
May 26, 2008 26.57 26.75 25.72 26.60 0 +0.00(+0.00%)
May 23, 2008 26.57 26.75 25.72 26.60 1,221,299 +0.05(+0.20%)
May 22, 2008 26.74 27.05 26.08 26.55 6,842,580 -0.50(-1.85%)
May 21, 2008 28.57 28.57 26.43 27.05 3,405,471 -2.47(-8.38%)
May 20, 2008 30.33 30.33 29.00 29.52 1,463,104 -0.56(-1.85%)
May 19, 2008 26.30 30.45 25.42 30.08 3,190,006 +3.64(+13.76%)
May 16, 2008 26.16 26.50 25.72 26.44 1,229,594 +0.46(+1.76%)
May 15, 2008 25.60 26.18 25.60 25.99 453,646 +0.35(+1.36%)
May 14, 2008 26.15 26.27 25.54 25.64 544,935 -0.37(-1.41%)
May 13, 2008 24.69 26.11 24.48 26.00 1,439,361 +1.56(+6.38%)
May 12, 2008 23.87 24.66 23.75 24.44 1,278,085 +0.57(+2.40%)
May 09, 2008 23.29 23.96 23.15 23.87 249,210 +0.51(+2.19%)
May 08, 2008 23.75 23.97 23.21 23.36 478,707 -0.43(-1.81%)
May 07, 2008 23.14 23.92 23.09 23.79 1,115,246 +0.81(+3.51%)
May 06, 2008 21.94 23.29 21.81 22.98 713,887 +1.05(+4.78%)
May 05, 2008 21.79 22.29 21.75 21.94 381,196 +0.02(+0.08%)
May 02, 2008 22.16 22.39 21.77 21.92 580,690 -0.03(-0.12%)
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 MenloPark.com & California Media Partners, LLC. All rights reserved.