$62.35 -0.43 (%) EnerSys Inc - New York Stock Exchange, Inc.

Jul. 29, 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
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
5/4/201656.8957.1355.6756.28155,567
5/3/201657.7358.8856.6956.9983,046
5/2/201658.5258.8757.6358.36190,828
4/29/201657.3058.4156.9258.37192,011
4/28/201658.0558.2957.1557.3273,956
4/27/201658.7259.1958.2558.54159,605
4/26/201657.6058.9057.5458.83129,407
4/25/201658.4358.5657.0457.49118,848
4/22/201656.7658.7956.6158.76154,381
4/21/201656.6357.2156.5256.7887,230
4/20/201657.2757.5056.6356.67108,322
4/19/201657.5157.8656.7357.04107,555
4/18/201655.7457.6255.7457.14126,030
4/15/201655.4356.3455.3855.79102,881
4/14/201655.6955.9655.1755.76127,715
4/13/201653.1155.7252.9655.65283,519
4/12/201652.6452.8952.3752.61188,971
4/11/201653.1853.5052.4252.44203,002
4/8/201653.7854.1553.1253.22118,305
4/7/201653.4454.2053.2153.46199,838
4/6/201653.6154.7053.6153.90185,857
4/5/201654.5056.3853.6653.73327,305
4/4/201655.7256.4254.9554.99136,219
4/1/201655.2355.7954.7355.68279,085
3/31/201655.4956.1455.4955.72178,888
3/30/201656.2656.9355.5755.60251,005
3/29/201655.0156.1354.6155.85487,293
3/28/201655.8056.0655.1055.33230,046
3/24/201655.3756.7455.2655.60281,909
3/23/201657.9658.2755.6155.65219,192
3/22/201658.1258.6157.8058.21171,216
3/21/201658.0958.8957.9258.48151,104
3/18/201657.6058.6957.0458.43557,348
3/17/201655.3657.5454.5757.23184,593
3/16/201654.0055.6554.0055.29121,063
3/15/201654.5954.6754.0154.13111,029
3/14/201655.2655.2954.1755.06122,423
3/11/201654.2955.3754.0455.27103,499
3/10/201654.3254.3253.0953.77139,011
3/9/201654.6254.6253.5954.05139,886
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center