$44.61 -1.65 (%) EnerSys Inc - NYSE

Feb. 5, 2016 | 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
2/5/201646.0146.0144.6044.61167,685
2/4/201646.2247.1645.6046.26188,134
2/3/201647.0747.6045.6346.37189,209
2/2/201647.7247.7246.2946.69208,558
2/1/201648.0048.7646.9448.31162,051
1/29/201649.2250.0747.0648.43373,005
1/28/201649.2049.5447.8848.08321,726
1/27/201648.4349.9348.2948.57276,910
1/26/201648.2149.3547.9748.58339,315
1/25/201651.7351.8647.7047.87532,130
1/22/201653.0053.2451.9852.39244,387
1/21/201653.3253.6152.0652.17271,615
1/20/201652.4253.6450.5453.27273,030
1/19/201653.0153.5352.2453.12196,615
1/15/201651.4852.6751.1452.40234,997
1/14/201653.5953.5952.4652.92348,308
1/13/201654.7354.8253.0653.35230,698
1/12/201654.3254.5253.7054.49254,908
1/11/201654.1254.3153.4053.88163,321
1/8/201654.2154.6153.7753.83287,159
1/7/201653.7054.7753.3753.98469,938
1/6/201653.7854.6653.6554.51462,314
1/5/201654.9355.0554.2754.58251,220
1/4/201655.1055.6654.0054.70372,881
12/31/201556.3956.6755.8355.93196,692
12/30/201556.6057.1756.3156.73167,166
12/29/201557.0357.2156.2356.72180,417
12/28/201557.1557.2055.9756.64184,523
12/24/201557.0057.4356.5957.1862,331
12/23/201557.4757.7056.8057.10210,443
12/22/201557.3857.5256.8757.16243,128
12/21/201556.4057.5356.4057.08200,007
12/18/201556.2156.6355.6756.06634,153
12/17/201557.2457.2455.6556.59249,645
12/16/201556.8857.2856.1657.12154,363
12/15/201556.7257.0655.9356.41152,021
12/14/201555.9856.4955.5056.43233,029
12/11/201555.4656.2254.9455.87282,405
12/10/201556.6257.0456.0656.47190,765
12/9/201557.7258.7056.5956.73188,058
12/8/201557.9259.0057.6658.15367,510
12/7/201558.7659.7358.0158.74260,418
12/4/201558.0559.4358.0559.02359,352
12/3/201558.7159.0057.5358.02270,326
12/2/201559.0859.4558.3558.43189,169
12/1/201559.0359.4458.5759.22219,329
11/30/201559.3659.5658.6658.90242,566
11/27/201559.4059.6858.8959.12159,140
11/25/201558.8659.8658.8659.50360,422
11/24/201558.9560.1558.4458.80401,237
11/23/201559.6859.9258.9759.34179,629
11/20/201560.0460.2259.3759.64152,195
11/19/201560.3460.5659.3159.61113,111
11/18/201560.6960.7259.7360.36210,510
11/17/201560.6760.9059.5960.36264,529
11/16/201560.1961.4860.1360.38316,775
11/13/201560.3961.5559.8960.06232,322
11/12/201561.9162.3760.6260.81233,446
11/11/201563.1563.3462.1762.49173,588
11/10/201563.6064.2362.9162.99309,770
11/9/201564.9864.9863.6564.41131,044
11/6/201564.1465.1863.4765.07166,917
11/5/201563.2664.4662.9564.32213,904
11/4/201563.6764.0962.6963.15241,671
11/3/201564.1765.1362.8962.97713,173
11/2/201561.0865.8661.0864.51939,126
10/30/201562.0762.2660.8160.99541,584
10/29/201563.0163.5061.5961.65518,001
10/28/201562.4963.8062.0963.16470,602
10/27/201563.7263.9861.9662.08539,579
10/26/201565.6065.8963.9564.41325,882
10/23/201566.4066.5065.2166.08297,837
10/22/201564.9366.3764.9365.88244,725
10/21/201565.3165.6864.4464.66136,131
10/20/201564.6066.0564.4164.99173,119
10/19/201565.0065.6064.4164.80251,863
10/16/201564.1565.8263.7865.49294,228
10/15/201563.4364.2462.7664.16262,770
10/14/201563.7164.0862.6263.24374,493
10/13/201564.1965.1363.7663.96293,947
10/12/201564.9165.1963.8464.30299,097
10/9/201566.4566.4564.6065.12433,641
10/8/201564.4466.0564.1665.99586,133
10/7/201564.3164.9862.0664.701,357,739
10/6/201558.9866.9558.7663.864,057,623
10/5/201556.6259.1556.2458.88716,501
10/2/201552.8256.4352.7756.13742,472
10/1/201553.7754.8451.5453.20641,991
9/30/201552.7354.0052.7153.58503,744
9/29/201551.6052.3751.2852.11342,649
9/28/201551.2751.8351.0251.47350,758
9/25/201551.3152.4651.0251.66311,123
9/24/201550.1251.0849.7250.91277,920
9/23/201550.8451.0650.3750.59241,175
9/22/201551.0751.1950.1750.61328,618
9/21/201552.8452.9751.7151.82135,284
9/18/201553.2253.5852.0752.36640,396
9/17/201554.3654.7253.5953.83248,238
9/16/201553.5654.7853.1954.51243,435
9/15/201552.3453.7052.3453.58195,664
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center