$58.36 0.00 (%) EnerSys Inc - New York Stock Exchange, Inc.

May. 2, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ENS historical data

Date Open High Low Close Volume
5/2/201658.5258.8757.6358.36190,828
4/29/201657.3058.4156.9258.37192,011
4/28/201658.0558.2957.1557.3273,956
4/27/201658.7259.1958.2558.54159,605
4/26/201657.6058.9057.5458.83129,407
4/25/201658.4358.5657.0457.49118,848
4/22/201656.7658.7956.6158.76154,381
4/21/201656.6357.2156.5256.7887,230
4/20/201657.2757.5056.6356.67108,322
4/19/201657.5157.8656.7357.04107,555
4/18/201655.7457.6255.7457.14126,030
4/15/201655.4356.3455.3855.79102,881
4/14/201655.6955.9655.1755.76127,715
4/13/201653.1155.7252.9655.65283,519
4/12/201652.6452.8952.3752.61188,971
4/11/201653.1853.5052.4252.44203,002
4/8/201653.7854.1553.1253.22118,305
4/7/201653.4454.2053.2153.46199,838
4/6/201653.6154.7053.6153.90185,857
4/5/201654.5056.3853.6653.73327,305
4/4/201655.7256.4254.9554.99136,219
4/1/201655.2355.7954.7355.68279,085
3/31/201655.4956.1455.4955.72178,888
3/30/201656.2656.9355.5755.60251,005
3/29/201655.0156.1354.6155.85487,293
3/28/201655.8056.0655.1055.33230,046
3/24/201655.3756.7455.2655.60281,909
3/23/201657.9658.2755.6155.65219,192
3/22/201658.1258.6157.8058.21171,216
3/21/201658.0958.8957.9258.48151,104
3/18/201657.6058.6957.0458.43557,348
3/17/201655.3657.5454.5757.23184,593
3/16/201654.0055.6554.0055.29121,063
3/15/201654.5954.6754.0154.13111,029
3/14/201655.2655.2954.1755.06122,423
3/11/201654.2955.3754.0455.27103,499
3/10/201654.3254.3253.0953.77139,011
3/9/201654.6254.6253.5954.05139,886
3/8/201656.5256.5254.2754.57184,387
3/7/201655.7156.9155.3056.86236,840
3/4/201654.6955.9054.1355.78289,942
3/3/201654.0354.7953.3654.71191,340
3/2/201652.4654.1252.4354.05180,363
3/1/201651.7752.5850.9752.46161,772
2/29/201650.9452.2450.8551.36277,298
2/26/201650.3650.9849.9850.89163,798
2/25/201650.3050.5749.1750.13170,469
2/24/201647.3650.2847.0550.08304,066
2/23/201647.7848.2047.1747.90204,875
2/22/201646.2847.9546.2847.94210,167
2/19/201646.0546.5045.7045.96263,085
2/18/201647.4547.9246.0746.17353,695
2/17/201647.2047.9646.8347.52235,573
2/16/201645.8747.0445.8446.92201,329
2/12/201644.0945.7943.6945.30319,372
2/11/201642.6643.9642.6043.58310,295
2/10/201643.9844.7643.2743.39190,203
2/9/201643.2544.3443.1743.85159,750
2/8/201644.1444.1442.9843.79203,803
2/5/201646.0146.0144.6044.61167,685
2/4/201646.2247.1645.6046.26188,134
2/3/201647.0747.6045.6346.37189,209
2/2/201647.7247.7246.2946.69208,558
2/1/201648.0048.7646.9448.31162,051
1/29/201649.2250.0747.0648.43373,005
1/28/201649.2049.5447.8848.08321,726
1/27/201648.4349.9348.2948.57276,910
1/26/201648.2149.3547.9748.58339,315
1/25/201651.7351.8647.7047.87532,130
1/22/201653.0053.2451.9852.39244,387
1/21/201653.3253.6152.0652.17271,615
1/20/201652.4253.6450.5453.27273,030
1/19/201653.0153.5352.2453.12196,615
1/15/201651.4852.6751.1452.40234,997
1/14/201653.5953.5952.4652.92348,308
1/13/201654.7354.8253.0653.35230,698
1/12/201654.3254.5253.7054.49254,908
1/11/201654.1254.3153.4053.88163,321
1/8/201654.2154.6153.7753.83287,159
1/7/201653.7054.7753.3753.98469,938
1/6/201653.7854.6653.6554.51462,314
1/5/201654.9355.0554.2754.58251,220
1/4/201655.1055.6654.0054.70372,881
12/31/201556.3956.6755.8355.93196,692
12/30/201556.6057.1756.3156.73167,166
12/29/201557.0357.2156.2356.72180,417
12/28/201557.1557.2055.9756.64184,523
12/24/201557.0057.4356.5957.1862,331
12/23/201557.4757.7056.8057.10210,443
12/22/201557.3857.5256.8757.16243,128
12/21/201556.4057.5356.4057.08200,007
12/18/201556.2156.6355.6756.06634,153
12/17/201557.2457.2455.6556.59249,645
12/16/201556.8857.2856.1657.12154,363
12/15/201556.7257.0655.9356.41152,021
12/14/201555.9856.4955.5056.43233,029
12/11/201555.4656.2254.9455.87282,405
12/10/201556.6257.0456.0656.47190,765
12/9/201557.7258.7056.5956.73188,058
12/8/201557.9259.0057.6658.15367,510
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center