ENERSYS $48.39

up +0.21


24/5/2013 04:24 PM  |  NYSE : ENS  |  Industries : Manufacturing / Other Electrical Equipment and Component Manufacturing
Type:

ENS historical data

Date Open High Low Close Volume
5/24/2013 48.04 48.50 47.36 48.39 2249
5/23/2013 47.97 48.33 47.61 48.18 4121
5/22/2013 49.77 49.94 48.18 48.43 8180
5/21/2013 49.92 49.97 49.55 49.70 4063
5/20/2013 49.56 49.99 49.32 49.91 4551
5/17/2013 49.09 50.00 49.09 49.95 4407
5/16/2013 49.09 49.47 48.43 48.78 3869
5/15/2013 48.34 49.19 48.34 49.15 2543
5/14/2013 47.94 48.73 47.94 48.40 3139
5/13/2013 48.17 48.17 47.55 47.78 2697
5/10/2013 47.40 48.37 47.31 48.17 2961
5/9/2013 47.71 47.79 47.12 47.37 2632
5/8/2013 46.83 47.80 46.83 47.75 2635
5/7/2013 46.17 46.92 45.98 46.80 2765
5/6/2013 45.74 46.28 45.73 46.13 1343
5/3/2013 45.53 46.38 45.15 45.64 2503
5/2/2013 43.89 45.29 43.65 44.97 2852
5/1/2013 45.65 45.69 43.68 43.70 4983
4/30/2013 45.51 46.11 45.34 45.84 1906
4/29/2013 44.83 45.43 44.51 45.43 3556
4/26/2013 45.29 45.55 44.38 44.60 2546
4/25/2013 45.03 45.72 45.03 45.45 1836
4/24/2013 44.60 45.08 44.55 44.96 2272
4/23/2013 44.32 44.70 44.01 44.52 4640
4/22/2013 43.63 44.34 43.34 44.08 2809
4/19/2013 42.85 43.63 42.38 43.59 2569
4/18/2013 43.30 43.40 42.37 42.78 3521
4/17/2013 44.06 44.22 42.90 43.29 5072
4/16/2013 44.59 45.71 44.40 44.68 5579
4/15/2013 45.20 45.40 43.65 44.22 6798
4/12/2013 45.28 45.57 45.15 45.55 2330
4/11/2013 45.57 45.64 45.05 45.59 3182
4/10/2013 44.96 45.74 44.82 45.59 3073
4/9/2013 44.99 45.02 44.45 44.74 2049
4/8/2013 44.83 45.07 44.23 45.01 1628
4/5/2013 44.26 44.83 44.15 44.82 2627
4/4/2013 44.78 45.12 44.58 44.89 5493
4/3/2013 45.03 45.12 44.40 44.73 4687
4/2/2013 45.45 45.74 44.47 44.86 4881
4/1/2013 45.61 45.61 44.87 45.16 3257
3/28/2013 45.46 45.87 45.29 45.58 3996
3/27/2013 44.95 45.13 44.43 45.01 2599
3/26/2013 45.47 45.74 45.14 45.39 3329
3/25/2013 44.55 45.39 44.55 45.25 5152
3/22/2013 44.77 44.77 43.91 44.37 3216
3/21/2013 45.06 45.45 44.18 44.68 2886
3/20/2013 44.85 45.45 44.56 45.45 4289
3/19/2013 44.22 44.80 44.00 44.56 3065
3/18/2013 44.17 44.30 43.63 44.12 4323
3/15/2013 44.96 44.96 43.92 44.76 6670
3/14/2013 43.19 44.53 43.04 44.50 12565
3/13/2013 42.90 43.15 42.71 42.99 2347
3/12/2013 42.85 42.98 42.56 42.89 2715
3/11/2013 42.38 43.06 42.31 42.87 2673
3/8/2013 42.28 42.56 42.00 42.49 2011
3/7/2013 41.74 42.02 41.52 41.85 2657
3/6/2013 41.35 42.12 41.20 41.75 3304
3/5/2013 40.81 41.26 40.73 41.14 2711
3/4/2013 40.16 40.52 39.96 40.49 2903
3/1/2013 40.45 40.81 39.86 40.31 2642
2/28/2013 40.35 41.21 40.19 40.88 2456
2/27/2013 39.61 40.86 39.61 40.47 2233
2/26/2013 40.01 40.12 39.39 39.70 2243
2/25/2013 41.35 41.46 39.71 39.72 1845
2/22/2013 41.26 41.34 40.87 41.15 1782
2/21/2013 41.81 41.91 40.55 41.00 2414
2/20/2013 42.45 42.50 41.90 41.96 5209
2/19/2013 41.78 42.55 41.72 42.51 2573
2/15/2013 42.10 42.10 41.69 41.72 2209
2/14/2013 41.36 42.06 41.36 41.90 2443
2/13/2013 41.07 41.60 41.01 41.59 2867
2/12/2013 40.50 41.20 40.50 41.04 2521
2/11/2013 40.79 40.95 40.28 40.54 3167
2/8/2013 40.55 40.90 40.41 40.88 4077
2/7/2013 41.13 41.55 40.25 40.75 7216
2/6/2013 41.04 41.44 40.69 41.42 3549
2/5/2013 40.97 41.78 40.82 41.14 4108
2/4/2013 41.13 41.40 40.58 40.73 3757
2/1/2013 41.22 41.80 41.01 41.51 3935
1/31/2013 40.65 41.13 40.52 40.93 3314
1/30/2013 41.39 41.39 40.39 40.65 2322
1/29/2013 40.82 41.48 40.82 41.48 3732
1/28/2013 41.20 41.27 40.62 40.99 3590
1/25/2013 41.32 41.37 40.98 41.22 3518
1/24/2013 40.60 41.48 40.56 41.04 3028
1/23/2013 40.62 40.75 40.33 40.56 3588
1/22/2013 40.49 40.61 40.29 40.54 3675
1/18/2013 40.68 40.68 40.10 40.44 3274
1/17/2013 40.56 41.06 40.38 40.60 4087
1/16/2013 39.60 40.70 39.51 40.33 7117
1/15/2013 38.26 39.85 38.13 39.75 4821
1/14/2013 38.65 38.73 38.21 38.43 2629
1/11/2013 38.97 39.17 38.43 38.67 3179
1/10/2013 39.31 39.37 38.53 38.86 1742
1/9/2013 38.58 39.49 38.54 39.10 5640
1/8/2013 38.15 38.63 37.95 38.38 5508
1/7/2013 38.12 38.39 38.02 38.16 3933
1/4/2013 38.25 38.43 37.72 38.38 5262
1/3/2013 38.83 38.91 37.99 38.25 4588
1/2/2013 38.45 38.99 38.20 38.77 5708
Marketplace
Trading Center