EnerSys Inc $64.40

up +0.04


30/7/2014 04:00 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
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
4/23/201467.5067.7367.0667.29177,429
4/22/201467.1168.2067.0067.61327,122
4/21/201466.3867.0565.9966.95188,610
4/17/201465.7767.0265.6866.41243,561
4/16/201465.1265.7964.5465.78207,488
4/15/201463.6264.9063.3364.65337,359
4/14/201464.0964.6063.2463.60254,001
4/11/201463.4964.1562.7263.27362,849
4/10/201466.3566.4563.9964.16372,455
4/9/201465.9366.6465.5166.35205,208
4/8/201465.9166.3264.9565.81251,423
4/7/201466.6866.9365.2565.94268,437
4/4/201469.9070.0066.8767.10215,571
4/3/201469.9070.2368.8869.27199,803
4/2/201470.2170.6369.7769.99287,907
4/1/201469.6070.0268.8169.99704,960
3/31/201469.2469.7268.6869.29259,236
3/28/201467.7769.4467.7468.83314,106
3/27/201468.4368.6067.3667.68314,078
3/26/201470.8571.1568.6068.60205,110
3/25/201471.2572.1570.2770.31365,879
3/24/201472.8572.8570.5371.23235,490
3/21/201472.0373.3971.8572.61345,286
3/20/201471.7372.0271.2371.51238,138
3/19/201472.2072.3771.4972.03219,075
3/18/201471.6472.2271.3472.08172,174
3/17/201471.4572.0671.1971.53256,778
3/14/201472.6273.4170.8170.99500,696
3/13/201473.1873.4872.6173.00451,428
3/12/201472.7473.2172.3173.18383,829
3/11/201473.5773.7472.8073.03584,094
3/10/201473.8474.1772.7073.56356,027
Trading Center