$64.00 +0.15 (%) EnerSys Inc - NYSE

Mar. 27, 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
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
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center