$59.50 +0.95 (%) EnerSys Inc - NYSE

Jan. 29, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ENS historical data

Date Open High Low Close Volume
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
12/8/201459.8460.8759.5059.70321,468
12/5/201460.0260.4559.8360.14192,979
12/4/201461.1661.1659.9160.08253,243
12/3/201459.8861.3659.8861.20208,503
12/2/201459.9760.4959.7059.92359,642
12/1/201460.2760.6159.7859.97349,209
11/28/201460.9961.0560.4560.73202,575
11/26/201461.2461.4860.9661.28128,002
11/25/201461.2861.6561.0161.23196,286
11/24/201461.1161.6460.9761.26161,075
11/21/201461.8061.8860.9761.17213,400
11/20/201460.3060.8559.6460.83176,231
11/19/201460.4060.5159.0860.30535,507
11/18/201460.1060.9859.7760.40204,853
11/17/201459.6660.0758.9659.90145,766
11/14/201459.8560.0859.4959.86139,867
11/13/201460.2460.2459.5259.88229,384
11/12/201459.7060.2059.7060.11160,481
11/11/201460.2360.3959.8560.15194,040
11/10/201460.3160.4159.9060.27235,166
11/7/201459.3360.2558.4660.23450,014
11/6/201462.0762.7160.2660.38422,688
11/5/201461.9461.9561.1061.73312,660
11/4/201462.0862.5861.0161.31260,245
11/3/201462.9463.3962.2062.47350,851
10/31/201462.0162.8861.1962.80351,664
10/30/201459.6161.0459.3160.65294,309
10/29/201460.9160.9959.5360.02266,875
10/28/201458.3760.6458.0860.64379,489
10/27/201457.8758.1457.3858.08216,238
10/24/201458.3258.6257.2958.12163,073
10/23/201457.3258.4257.1458.14244,705
10/22/201457.0457.4356.5656.63343,795
10/21/201455.9057.0255.9056.96204,792
10/20/201454.5955.5554.5955.54340,747
10/17/201454.8155.1354.2254.71338,463
10/16/201453.4254.6353.0154.38444,037
10/15/201451.8353.5750.6353.32362,110
10/14/201452.1653.1351.7852.29469,844
10/13/201453.6053.9851.8251.83379,508
10/10/201454.4855.1053.4853.48451,902
10/9/201455.8656.0754.6154.69514,064
10/8/201455.1756.1254.7356.11347,274
10/7/201456.3456.6955.2255.22764,007
10/6/201457.4057.7156.2056.72325,454
10/3/201457.0057.3056.4457.25462,693
10/2/201456.1356.7856.1356.60572,562
10/1/201458.7258.7255.9956.08544,405
9/30/201459.4159.5358.6358.64228,436
9/29/201459.4359.9659.1659.57294,343
9/26/201460.3060.6159.6960.07341,618
9/25/201461.8261.8260.0760.26407,835
9/24/201461.3762.2061.1361.87373,023
9/23/201461.9962.2761.4561.45338,063
9/22/201462.4962.4962.0962.14343,896
9/19/201463.6064.0962.8562.86573,047
9/18/201463.1463.5462.9463.50149,488
9/17/201462.6863.2562.2763.02138,074
9/16/201462.3962.7362.0962.57303,791
9/15/201462.7962.7962.0762.49251,941
9/12/201462.8363.1362.5862.85364,188
9/11/201462.3763.2362.0962.97127,452
9/10/201462.8263.1862.3762.78211,692
9/9/201464.1164.4163.0663.17248,836
9/8/201463.3664.3263.3464.31357,737
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center