$67.44 +0.15 (%) EnerSys Inc - New York Stock Exchange, Inc.

Sep. 27, 2016 | 10:00 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ENS historical data

Date Open High Low Close Volume
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
7/13/201663.5563.5862.2562.82217,893
7/12/201663.3663.8962.7763.49233,965
7/11/201661.9862.7361.3862.58300,822
7/8/201660.6661.6460.6661.57201,626
7/7/201661.0561.5559.8260.26152,536
7/6/201659.2661.4959.0360.98553,909
7/5/201660.0760.5858.3559.51248,977
7/1/201659.4960.8359.4960.66236,657
6/30/201657.6359.5157.6159.47285,995
6/29/201657.0257.7256.3957.62275,850
6/28/201657.2157.6155.9256.21336,677
6/27/201658.2858.2855.7356.50321,384
6/24/201661.1161.9658.9559.12285,207
6/23/201663.3564.3562.7964.09140,563
6/22/201662.7863.3662.3362.40130,248
6/21/201663.5963.7462.0062.48248,715
6/20/201664.1364.8563.3563.37169,860
6/17/201662.8463.6262.5363.10389,140
6/16/201662.6062.8461.5662.60203,984
6/15/201663.5964.4663.0963.13190,025
6/14/201663.9364.7762.7063.27171,700
6/13/201664.4464.8964.0264.22109,455
6/10/201665.6366.1464.7664.95146,146
6/9/201666.5166.7266.0066.25173,324
6/8/201667.6967.9466.7767.02174,792
6/7/201667.0067.5266.7967.27165,526
6/6/201664.9067.0064.8066.80278,953
6/3/201664.0165.0062.8564.55283,304
6/2/201664.0064.6663.6064.11507,269
6/1/201660.3165.2260.0563.77853,839
5/31/201659.6860.4459.4060.12279,050
5/27/201659.6959.7359.0359.61114,213
5/26/201659.7159.9059.1659.48103,766
5/25/201658.8759.8158.6959.42262,845
5/24/201658.7059.3458.1558.70581,036
5/23/201658.2358.8057.6758.45206,104
5/20/201657.3558.7657.1158.50176,335
5/19/201657.6858.3156.3157.01108,957
5/18/201656.4858.2855.7258.12107,485
5/17/201657.4358.3156.1856.62134,394
5/16/201656.4458.2956.4457.60112,159
5/13/201657.8058.0456.3556.39128,581
5/12/201658.6359.2057.4157.9591,228
5/11/201658.3058.9157.8358.31127,782
5/10/201657.8958.6457.5458.35206,051
5/9/201658.5758.9057.6857.89184,828
5/6/201660.3262.6758.0658.77472,921
5/5/201656.5158.5056.2857.87169,597
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center