EnerSys Inc $66.41

up +0.63


17/4/2014 06:40 PM  |  NYSE : ENS  
Industries : Industrial / Industrial Electrical Equipment
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ENS historical data

Date Open High Low Close Volume
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
3/7/201473.6974.0973.0273.87357,418
3/6/201473.0773.4272.9973.27283,054
3/5/201472.3573.1171.8372.98424,827
3/4/201470.9372.8470.6672.25489,797
3/3/201470.4170.4169.2369.81280,399
2/28/201470.2971.6270.2971.04481,577
2/27/201469.1570.2069.1570.10649,228
2/26/201467.4669.4067.4069.17392,082
2/25/201468.5168.6667.2767.28476,461
2/24/201468.3969.2668.3268.59318,605
2/21/201469.5569.9168.2268.32280,604
2/20/201468.5069.5368.2569.40403,438
2/19/201469.2369.8368.2068.29390,500
2/18/201469.9970.4269.6569.65371,837
2/14/201470.3670.5569.5870.01432,493
2/13/201469.4970.4869.2570.471,582,680
2/12/201471.3871.9370.0370.26509,606
2/11/201471.4871.5870.7571.11317,135
2/10/201471.9372.2470.7471.39534,779
2/7/201472.7073.3971.5572.061,224,800
2/6/201469.3573.4468.5172.551,653,640
2/5/201466.2966.7165.0366.40418,809
2/4/201465.5466.7165.0966.52306,318
2/3/201468.0468.1064.4665.61346,011
1/31/201467.0769.1667.0768.06229,601
1/30/201467.4068.6966.9968.45220,796
1/29/201467.5768.2666.6966.91208,767
1/28/201467.4668.3967.2168.39233,257
1/27/201468.9069.3367.0967.46236,641
1/24/201469.9769.9767.8368.53295,997
1/23/201472.0772.0769.8870.74334,072
1/22/201472.2072.4471.5672.29228,500
1/21/201472.0872.3771.3472.07287,442
1/17/201471.5071.8871.1371.48152,483
1/16/201471.0271.7271.0271.60169,864
1/15/201470.5071.6070.4671.43297,113
1/14/201468.5270.5768.3170.51324,796
1/13/201469.0869.6067.9768.23246,052
1/10/201469.1769.4668.5469.41221,772
1/9/201468.9269.4568.1468.98347,313
1/8/201469.0969.4467.8768.69429,453
1/7/201469.3969.6768.9669.33448,462
1/6/201469.8670.3869.0469.06230,590
1/3/201469.0570.0869.0569.59210,818
1/2/201470.0470.0768.8969.02229,263
12/31/201369.9070.2969.5870.09184,785
12/30/201370.1770.4369.7269.89137,929
12/27/201370.4970.6269.8570.09153,307
12/26/201370.6070.9670.2970.54210,393
12/24/201369.9770.4769.5770.2295,049
12/23/201370.2470.5669.4169.69274,972
12/20/201368.7570.3268.6070.04595,791
12/19/201369.2369.4868.5568.63181,102
12/18/201368.5169.7767.5869.61246,669
12/17/201368.9869.4868.1068.54262,081
12/16/201368.8969.5868.8169.06229,021
12/13/201368.8569.0268.2468.45351,842
12/12/201368.3868.8168.1468.47300,998
12/11/201370.7070.9568.0868.49263,349
12/10/201370.7871.2470.3070.61369,646
12/9/201370.3970.8569.9970.82165,349
12/6/201370.3771.0769.9270.52219,323
12/5/201369.8870.2169.4669.78173,610
12/4/201368.7770.3568.7769.96471,325
12/3/201369.9270.2068.3869.15355,388
12/2/201371.2371.3570.1770.25292,782
11/29/201371.6771.7571.0271.35111,761
11/27/201370.7671.5570.4971.54264,429
11/26/201369.8870.7969.8270.49370,155
11/25/201370.1470.3669.7569.99168,982
11/22/201369.3170.0068.9669.89219,911
Trading Center