$52.50 +0.14 (%) EnerSys Inc - NYSE

Aug. 28, 2015 | 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
8/28/201552.4653.0052.2752.50228,532
8/27/201551.3452.4350.9852.36300,449
8/26/201551.0551.0549.8050.91252,766
8/25/201551.3751.5949.7249.94475,472
8/24/201549.2151.7949.2149.93413,984
8/21/201552.9653.4652.3452.37340,887
8/20/201554.2954.4553.9154.00398,420
8/19/201554.2454.8053.9354.49428,219
8/18/201554.5454.6454.0954.50196,992
8/17/201553.7654.6353.2854.51479,166
8/14/201554.2354.6753.6053.99389,345
8/13/201554.9255.0854.4154.45203,347
8/12/201554.5155.1054.4254.90521,797
8/11/201554.7855.2454.6155.01378,844
8/10/201554.2455.6154.2455.32573,782
8/7/201555.0855.4754.0154.05417,796
8/6/201560.5761.2454.4755.501,237,056
8/5/201561.6762.2461.0761.49239,089
8/4/201561.8362.4860.9261.21230,774
8/3/201562.2962.7061.6961.87226,755
7/31/201562.5762.7662.1562.45678,976
7/30/201561.8062.2661.3962.20376,416
7/29/201561.7362.1761.2662.04344,486
7/28/201562.0062.2061.3761.60303,291
7/27/201561.4562.0561.0061.57166,475
7/24/201563.4463.4461.9462.02248,079
7/23/201564.4364.9163.2463.32203,081
7/22/201564.7364.9564.0664.37121,990
7/21/201565.5365.9264.6064.82222,080
7/20/201565.9566.2965.4165.58223,124
7/17/201567.3267.3365.8765.97206,704
7/16/201567.9568.4667.3567.43167,035
7/15/201568.9668.9667.6167.68189,075
7/14/201568.9669.1468.8368.99177,833
7/13/201569.0069.2768.6169.06226,253
7/10/201567.9568.5867.7068.48269,389
7/9/201568.1868.6367.2567.28323,524
7/8/201568.5069.0967.1567.27385,775
7/7/201569.2969.6668.1269.11353,858
7/6/201569.3070.0768.6569.27376,858
7/2/201570.9571.1069.7569.89294,970
7/1/201570.8671.0670.0670.70267,556
6/30/201570.5071.2870.1070.29333,029
6/29/201570.7771.8570.1770.22343,123
6/26/201572.1172.4271.3171.58465,763
6/25/201572.6372.9971.6171.92331,918
6/24/201572.3872.8672.3172.47265,861
6/23/201572.0772.9871.6372.75353,686
6/22/201573.2773.2771.9272.03332,194
6/19/201572.2572.9271.6872.54404,568
6/18/201571.7772.2671.4472.01368,645
6/17/201571.6772.2071.0071.55340,032
6/16/201569.9271.3969.7071.39402,426
6/15/201570.4971.0269.1869.88368,769
6/12/201570.2071.6870.2071.10280,018
6/11/201571.9771.9970.4270.70371,009
6/10/201569.4971.8769.4671.80438,367
6/9/201569.0069.7368.6869.47393,962
6/8/201568.3069.1768.3068.86379,986
6/5/201567.8468.3567.2368.25312,816
6/4/201567.7968.3767.4967.83262,345
6/3/201567.2468.4767.0368.29233,544
6/2/201566.8367.8166.7267.03147,576
6/1/201566.7667.2466.1466.97225,123
5/29/201567.4767.7465.9766.64341,288
5/28/201568.1368.7867.3168.22259,256
5/27/201567.5868.8567.1068.71230,000
5/26/201568.0068.1667.0267.21180,087
5/22/201568.4768.9868.0068.34104,470
5/21/201568.5469.0068.3268.77155,178
5/20/201568.5068.7467.7368.48182,917
5/19/201568.8068.8068.0168.32181,022
5/18/201568.9369.3168.2268.79235,931
5/15/201569.3069.5968.7269.27150,198
5/14/201568.5669.3768.3369.36211,114
5/13/201568.7868.9768.3468.43167,047
5/12/201567.3168.9766.2868.40462,047
5/11/201568.6068.9867.8467.98184,515
5/8/201567.9670.2567.1068.59324,568
5/7/201567.1267.2666.4867.16202,924
5/6/201567.4867.9266.4567.30140,498
5/5/201567.9468.4667.0167.34188,224
5/4/201568.3468.9667.8968.02121,990
5/1/201567.8768.9367.7768.22162,217
4/30/201568.4068.9167.8567.90410,221
4/29/201568.6769.3468.2468.88126,876
4/28/201568.4769.4768.3069.08137,915
4/27/201568.3769.0968.1168.63224,983
4/24/201568.8668.8668.1868.27171,131
4/23/201568.2169.2368.1568.68111,324
4/22/201568.0368.6267.6268.26122,696
4/21/201568.2268.5667.7368.07179,517
4/20/201567.9768.6767.8067.81124,814
4/17/201567.2567.8467.0967.51213,230
4/16/201568.0168.1367.7967.88195,973
4/15/201567.5068.3767.3068.25214,571
4/14/201566.7267.1966.1767.13241,755
4/13/201566.4967.1366.3166.89154,333
4/10/201565.9166.4365.6566.42130,285
4/9/201565.3265.8165.3265.66157,114
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!