$77.62 -0.72 (%) EnerSys Inc - New York Stock Exchange, Inc.

Dec. 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
12/2/201678.2978.2977.5477.62239,553
12/1/201679.9380.7377.9878.34403,826
11/30/201679.7780.4079.0579.58332,475
11/29/201678.6979.5178.1479.11150,950
11/28/201678.8679.1078.4578.76181,367
11/25/201678.9979.1278.6578.97101,080
11/23/201678.8779.1778.4679.00198,022
11/22/201679.5079.5978.0779.02494,105
11/21/201678.3479.2078.1579.16235,702
11/18/201677.0278.1376.1878.11430,717
11/17/201677.5077.6276.5976.99285,120
11/16/201677.2977.6176.9377.14227,465
11/15/201677.7977.8576.4077.61278,883
11/14/201674.9178.0474.8078.01326,880
11/11/201672.9774.0872.7773.92946,168
11/10/201671.8476.2770.0172.64930,632
11/9/201665.3368.4464.4167.75406,457
11/8/201665.6366.4165.3166.00145,060
11/7/201666.1666.2465.2465.71204,169
11/4/201664.2765.8763.8064.48280,039
11/3/201663.7264.2663.5363.90133,152
11/2/201663.1164.0463.1163.54146,520
11/1/201665.3465.6763.1063.26137,629
10/31/201664.6765.3564.3865.13189,859
10/28/201663.9165.0263.6064.47174,336
10/27/201664.3764.5963.8464.01169,628
10/26/201664.3265.4664.3064.61254,328
10/25/201666.4866.6064.5564.70172,742
10/24/201666.7366.8365.6266.60135,887
10/21/201664.1966.1464.0065.71240,807
10/20/201665.5566.1064.7664.90204,264
10/19/201666.2766.6065.9066.10218,652
10/18/201666.7566.7565.7266.15179,881
10/17/201665.7066.1665.1865.95254,170
10/14/201666.8967.3865.7665.82152,458
10/13/201666.6466.9365.8966.48124,477
10/12/201667.3268.0566.8367.46217,194
10/11/201669.5469.5467.0067.34166,329
10/10/201669.0170.0668.9769.98313,916
10/7/201670.2170.2168.4068.66208,748
10/6/201669.7870.5269.1370.31179,592
10/5/201668.7870.7368.4469.94273,052
10/4/201668.7669.4968.2768.53133,619
10/3/201668.8769.3968.5568.73180,776
9/30/201668.5269.6968.1669.19243,236
9/29/201668.7169.0968.0568.23123,469
9/28/201667.8168.8367.6368.80100,181
9/27/201667.2967.8266.8067.77177,291
9/26/201667.3667.9967.1767.29121,343
9/23/201668.9569.1767.8267.84172,757
9/22/201668.9769.5468.8069.44231,295
9/21/201667.7568.5867.5568.19238,254
9/20/201668.5068.5067.2667.29190,177
9/19/201668.6369.1267.7167.97253,834
9/16/201668.0768.6667.7968.38627,025
9/15/201667.3668.3466.8068.33172,710
9/14/201667.6567.8266.9967.36271,969
9/13/201668.3368.8667.7067.75369,051
9/12/201667.3369.3666.9569.13350,263
9/9/201669.1469.2366.9767.77325,870
9/8/201670.3570.6869.6469.83197,105
9/7/201669.7770.7569.5770.53537,629
9/6/201671.4271.5869.5269.71222,582
9/2/201671.4971.6671.0871.31286,171
9/1/201670.2670.9570.1870.94317,147
8/31/201670.3770.7369.6970.38392,793
8/30/201669.7370.5569.7370.53174,614
8/29/201670.0070.5969.3669.73211,744
8/26/201672.3372.7869.8469.99888,843
8/25/201671.7073.1271.7072.256,829,978
8/24/201671.0372.8471.0372.05430,457
8/23/201671.2771.6270.8170.85112,142
8/22/201670.1471.0969.7971.08213,832
8/19/201670.0770.7069.7070.50224,681
8/18/201670.0470.9470.0270.30284,291
8/17/201669.5070.5069.2970.19211,465
8/16/201669.9170.1469.5069.75182,747
8/15/201669.4770.1768.9769.97214,218
8/12/201669.7069.9668.6369.33348,664
8/11/201666.2069.9365.7369.61808,462
8/10/201664.7865.1263.6464.50193,720
8/9/201664.9465.0464.1264.75315,712
8/8/201664.7965.1764.4564.85129,604
8/5/201663.3964.8562.8664.82191,675
8/4/201662.1363.0361.7262.86297,431
8/3/201661.1462.0460.8462.04184,897
8/2/201662.6062.9261.1761.19159,988
8/1/201662.1862.7761.5162.74209,327
7/29/201662.5062.8261.8562.35186,930
7/28/201663.3563.3562.4762.78206,662
7/27/201664.0364.5263.0863.59248,196
7/26/201663.9764.4763.4664.15304,620
7/25/201664.9165.0563.8064.19199,524
7/22/201663.7765.2363.1065.15197,243
7/21/201664.3064.6663.3563.75153,729
7/20/201663.9064.6163.4964.31192,922
7/19/201663.6464.3562.9663.73208,678
7/18/201663.3263.9963.1163.68156,211
7/15/201663.9664.0563.0263.31167,913
7/14/201663.5664.1563.0663.40129,453
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center