EnerSys Inc $62.49

down 0.00


15/9/2014 04:03 PM  |  NYSE : ENS  
Industries : Industrial / Industrial Electrical Equipment
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ENS historical data

Date Open High Low Close Volume
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
7/8/201468.0968.6267.1668.44642,671
7/7/201469.1169.5168.1268.33454,789
7/3/201469.1769.7468.9869.68190,521
7/2/201469.6369.9868.8468.89199,346
7/1/201468.8370.0068.8369.63539,799
6/30/201468.8268.9968.2868.79283,336
6/27/201468.3169.1968.3168.91503,539
6/26/201469.0469.0768.2268.74180,090
6/25/201468.6769.5568.5068.88502,198
6/24/201469.3069.9868.8468.89382,946
6/23/201470.4070.5769.4069.64410,658
6/20/201470.3470.5670.1970.42414,661
6/19/201469.8170.1069.2869.96413,697
6/18/201470.1470.2468.8269.77429,551
6/17/201469.2770.3968.6669.99254,401
6/16/201470.1970.3769.1169.48261,959
6/13/201470.3070.7369.7670.20167,619
6/12/201470.8370.8369.8069.96587,918
6/11/201470.9771.6670.8671.15277,168
6/10/201471.2671.8170.8871.81299,600
6/9/201470.5971.9470.5371.45220,195
6/6/201470.6971.0270.4370.83206,276
6/5/201469.1770.9668.9170.67322,813
6/4/201468.4069.2767.7169.03451,841
6/3/201468.4269.2568.2968.89307,793
6/2/201469.0069.4168.0169.06289,063
5/30/201469.6269.7868.5269.04644,024
5/29/201469.0169.9767.9269.93393,116
5/28/201469.1969.4768.1368.79394,819
5/27/201467.6569.0567.0668.23430,572
5/23/201465.6367.1765.2467.08227,963
5/22/201465.0065.9664.5565.64270,715
5/21/201464.9865.4964.1165.02391,032
5/20/201465.8466.1864.3764.76350,372
5/19/201466.2967.3065.7966.20256,834
5/16/201465.6766.5264.8666.52543,959
5/15/201466.8766.9964.1765.43432,687
5/14/201469.2469.2467.3067.31291,350
5/13/201469.9069.9569.4069.40329,060
5/12/201468.1870.2567.8269.85366,073
5/9/201468.1868.5567.0267.89236,045
5/8/201465.2970.0065.2968.51556,924
5/7/201465.8766.3264.5765.53431,042
5/6/201467.0667.3965.9365.94316,633
5/5/201467.5667.8566.8667.39120,612
5/2/201467.1668.5867.1668.05332,425
5/1/201467.3167.9366.5667.13325,994
4/30/201467.0067.7966.3767.58343,456
4/29/201468.1568.2066.9867.00213,710
4/28/201467.3068.0666.7967.80297,849
4/25/201467.0967.4567.0067.07274,667
4/24/201467.7868.2366.7767.40511,243
Trading Center