$61.28 +0.05 (%) EnerSys Inc - NYSE

Nov. 26, 2014 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ENS historical data

Date Open High Low Close Volume
11/26/201461.2461.4860.9661.28128,002
11/25/201461.2861.6561.0161.23196,286
11/24/201461.1161.6460.9761.26161,075
11/21/201461.8061.8860.9761.17213,400
11/20/201460.3060.8559.6460.83176,231
11/19/201460.4060.5159.0860.30535,507
11/18/201460.1060.9859.7760.40204,853
11/17/201459.6660.0758.9659.90145,766
11/14/201459.8560.0859.4959.86139,867
11/13/201460.2460.2459.5259.88229,384
11/12/201459.7060.2059.7060.11160,481
11/11/201460.2360.3959.8560.15194,040
11/10/201460.3160.4159.9060.27235,166
11/7/201459.3360.2558.4660.23450,014
11/6/201462.0762.7160.2660.38422,688
11/5/201461.9461.9561.1061.73312,660
11/4/201462.0862.5861.0161.31260,245
11/3/201462.9463.3962.2062.47350,851
10/31/201462.0162.8861.1962.80351,664
10/30/201459.6161.0459.3160.65294,309
10/29/201460.9160.9959.5360.02266,875
10/28/201458.3760.6458.0860.64379,489
10/27/201457.8758.1457.3858.08216,238
10/24/201458.3258.6257.2958.12163,073
10/23/201457.3258.4257.1458.14244,705
10/22/201457.0457.4356.5656.63343,795
10/21/201455.9057.0255.9056.96204,792
10/20/201454.5955.5554.5955.54340,747
10/17/201454.8155.1354.2254.71338,463
10/16/201453.4254.6353.0154.38444,037
10/15/201451.8353.5750.6353.32362,110
10/14/201452.1653.1351.7852.29469,844
10/13/201453.6053.9851.8251.83379,508
10/10/201454.4855.1053.4853.48451,902
10/9/201455.8656.0754.6154.69514,064
10/8/201455.1756.1254.7356.11347,274
10/7/201456.3456.6955.2255.22764,007
10/6/201457.4057.7156.2056.72325,454
10/3/201457.0057.3056.4457.25462,693
10/2/201456.1356.7856.1356.60572,562
10/1/201458.7258.7255.9956.08544,405
9/30/201459.4159.5358.6358.64228,436
9/29/201459.4359.9659.1659.57294,343
9/26/201460.3060.6159.6960.07341,618
9/25/201461.8261.8260.0760.26407,835
9/24/201461.3762.2061.1361.87373,023
9/23/201461.9962.2761.4561.45338,063
9/22/201462.4962.4962.0962.14343,896
9/19/201463.6064.0962.8562.86573,047
9/18/201463.1463.5462.9463.50149,488
9/17/201462.6863.2562.2763.02138,074
9/16/201462.3962.7362.0962.57303,791
9/15/201462.7962.7962.0762.49251,941
9/12/201462.8363.1362.5862.85364,188
9/11/201462.3763.2362.0962.97127,452
9/10/201462.8263.1862.3762.78211,692
9/9/201464.1164.4163.0663.17248,836
9/8/201463.3664.3263.3464.31357,737
9/5/201463.1363.4462.4163.37141,021
9/4/201463.7564.6363.3363.41128,185
9/3/201464.5764.5763.4663.55213,785
9/2/201464.2965.0063.8864.23243,664
8/29/201464.0464.3363.4964.29156,280
8/28/201463.8764.1363.6163.91187,533
8/27/201464.3964.3963.9864.13308,394
8/26/201464.0364.3463.8364.23194,799
8/25/201464.3764.3763.9064.03514,266
8/22/201463.8864.3163.4264.17514,965
8/21/201463.5664.3363.1664.09357,277
8/20/201463.2963.6562.8163.48441,813
8/19/201463.4163.8263.0963.60445,637
8/18/201462.6163.1962.4163.15297,272
8/15/201462.0662.1761.2262.09535,883
8/14/201461.1861.8661.0361.77385,547
8/13/201461.2861.3061.0061.19783,056
8/12/201461.1061.3660.8161.28485,435
8/11/201460.3261.2560.1061.16604,691
8/8/201458.0760.1257.9060.05630,509
8/7/201461.9362.2257.8858.181,288,992
8/6/201464.0964.1163.5763.62660,523
8/5/201463.9964.6663.8664.12292,303
8/4/201463.7864.3063.3264.21637,864
8/1/201463.4363.6662.9763.54427,732
7/31/201463.5663.9963.3163.43462,074
7/30/201464.6664.7464.1964.40284,361
7/29/201464.6764.9464.2964.36434,057
7/28/201464.6564.9863.8964.73369,664
7/25/201464.2664.8163.5964.73393,383
7/24/201464.9665.0964.3764.82322,158
7/23/201464.8864.9964.3664.80466,088
7/22/201465.0865.4564.7864.79334,484
7/21/201464.6665.2664.4064.86319,774
7/18/201465.7765.7964.6664.89702,730
7/17/201467.0067.0665.7665.81310,436
7/16/201467.5967.7066.6267.03308,523
7/15/201468.5068.6667.2467.35265,136
7/14/201468.6769.0868.3768.43372,805
7/11/201467.1168.0966.7368.04334,832
7/10/201466.8967.9066.4967.23535,656
7/9/201468.6569.3768.2168.34658,468
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center