$67.03 -0.99 (%) EnerSys Inc - NYSE

May. 5, 2015 | 03:05 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ENS historical data

Date Open High Low Close Volume
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
4/8/201564.7865.3864.4565.30150,823
4/7/201564.7865.2064.5964.86162,314
4/6/201564.4165.3664.4165.06109,363
4/2/201564.6065.5464.4564.62144,582
4/1/201564.0464.6263.6364.60155,759
3/31/201564.6265.0263.6364.24219,645
3/30/201564.3465.9164.3465.42157,664
3/27/201563.9364.3863.4064.00186,584
3/26/201562.9864.0962.8463.85209,969
3/25/201565.8565.9563.3063.31593,393
3/24/201566.2766.8465.8365.94214,206
3/23/201566.2266.8966.2266.40209,159
3/20/201566.1766.7565.8266.28526,160
3/19/201566.1766.5064.9365.75248,263
3/18/201565.6666.3964.8466.33422,482
3/17/201564.7466.0064.3265.99344,620
3/16/201564.5464.8564.3264.63120,747
3/13/201565.4565.6063.8764.43179,170
3/12/201565.0765.7664.5865.73182,088
3/11/201564.1064.5063.3964.42155,402
3/10/201565.3665.3664.1664.21107,100
3/9/201565.6666.0465.2065.78194,656
3/6/201565.2666.1265.2365.48279,403
3/5/201565.9566.2865.6965.91123,200
3/4/201565.8166.1065.7565.96166,986
3/3/201566.2266.3865.8566.00144,205
3/2/201565.2566.5865.1666.56211,930
2/27/201565.3065.5365.1665.30462,882
2/26/201565.2465.5164.8365.42269,884
2/25/201564.9065.2864.7565.22216,213
2/24/201564.7665.4364.5365.21377,945
2/23/201564.4164.8563.4164.84392,916
2/20/201563.5164.4862.8864.46409,541
2/19/201562.7263.7062.4663.56197,030
2/18/201562.4063.0662.2563.06139,559
2/17/201562.5362.9962.1662.70105,354
2/13/201561.6262.6161.5862.53129,696
2/12/201561.0061.6461.0061.55105,499
2/11/201560.4261.0559.2260.76202,282
2/10/201561.0061.0060.3960.62334,020
2/9/201560.1360.8759.6360.60399,329
2/6/201560.2261.1160.0760.24525,004
2/5/201560.8062.1359.8460.02318,414
2/4/201561.3061.4860.4360.84223,648
2/3/201560.1461.7160.1461.60302,045
2/2/201558.4259.7057.8059.64200,043
1/30/201558.8359.4758.3058.38188,167
1/29/201558.5459.5058.1059.50138,535
1/28/201559.2759.7558.4158.55140,061
1/27/201558.6559.4458.1259.03129,292
1/26/201559.2059.6858.5859.55162,999
1/23/201559.3459.6958.8459.2188,564
1/22/201558.5959.5157.9859.40186,175
1/21/201557.8358.6257.6558.12318,753
1/20/201558.5258.7657.5158.10174,842
1/16/201557.4758.4257.4758.38231,430
1/15/201559.5259.9257.7157.79196,008
1/14/201559.5759.9858.3059.19169,449
1/13/201559.8261.1659.4760.36314,250
1/12/201560.0960.2458.5159.19282,322
1/9/201560.5960.6659.9760.24177,606
1/8/201559.7460.5459.7460.41170,968
1/7/201558.9959.1658.4959.03269,458
1/6/201559.9760.1358.4258.50248,821
1/5/201560.1860.3959.7260.00276,693
1/2/201562.2162.2760.1760.77128,410
12/31/201462.0462.5061.4861.72231,909
12/30/201461.5662.0061.1061.82124,789
12/29/201461.7662.3961.5361.7585,005
12/26/201461.9962.1961.5261.7884,873
12/24/201461.3561.8561.3161.6674,386
12/23/201461.2962.0060.9861.30130,096
12/22/201460.3360.9459.9360.81153,652
12/19/201459.6260.5559.2960.131,156,895
12/18/201459.4260.0759.0659.99228,855
12/17/201457.1458.7756.9158.50466,276
12/16/201456.6458.2856.6457.10513,918
12/15/201457.7958.1556.3956.64331,374
12/12/201458.5658.5657.3957.42319,566
12/11/201460.2760.6059.3359.45202,905
12/10/201460.3660.7159.6159.62284,135
12/9/201458.8560.9558.8560.91375,077
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center