$56.50 -2.62 (%) EnerSys Inc - New York Stock Exchange, Inc.

Jun. 27, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ENS historical data

Date Open High Low Close Volume
6/24/201661.1161.9658.9559.12285,207
6/23/201663.3564.3562.7964.09140,563
6/22/201662.7863.3662.3362.40130,248
6/21/201663.5963.7462.0062.48248,715
6/20/201664.1364.8563.3563.37169,860
6/17/201662.8463.6262.5363.10389,140
6/16/201662.6062.8461.5662.60203,984
6/15/201663.5964.4663.0963.13190,025
6/14/201663.9364.7762.7063.27171,700
6/13/201664.4464.8964.0264.22109,455
6/10/201665.6366.1464.7664.95146,146
6/9/201666.5166.7266.0066.25173,324
6/8/201667.6967.9466.7767.02174,792
6/7/201667.0067.5266.7967.27165,526
6/6/201664.9067.0064.8066.80278,953
6/3/201664.0165.0062.8564.55283,304
6/2/201664.0064.6663.6064.11507,269
6/1/201660.3165.2260.0563.77853,839
5/31/201659.6860.4459.4060.12279,050
5/27/201659.6959.7359.0359.61114,213
5/26/201659.7159.9059.1659.48103,766
5/25/201658.8759.8158.6959.42262,845
5/24/201658.7059.3458.1558.70581,036
5/23/201658.2358.8057.6758.45206,104
5/20/201657.3558.7657.1158.50176,335
5/19/201657.6858.3156.3157.01108,957
5/18/201656.4858.2855.7258.12107,485
5/17/201657.4358.3156.1856.62134,394
5/16/201656.4458.2956.4457.60112,159
5/13/201657.8058.0456.3556.39128,581
5/12/201658.6359.2057.4157.9591,228
5/11/201658.3058.9157.8358.31127,782
5/10/201657.8958.6457.5458.35206,051
5/9/201658.5758.9057.6857.89184,828
5/6/201660.3262.6758.0658.77472,921
5/5/201656.5158.5056.2857.87169,597
5/4/201656.8957.1355.6756.28155,567
5/3/201657.7358.8856.6956.9983,046
5/2/201658.5258.8757.6358.36190,828
4/29/201657.3058.4156.9258.37192,011
4/28/201658.0558.2957.1557.3273,956
4/27/201658.7259.1958.2558.54159,605
4/26/201657.6058.9057.5458.83129,407
4/25/201658.4358.5657.0457.49118,848
4/22/201656.7658.7956.6158.76154,381
4/21/201656.6357.2156.5256.7887,230
4/20/201657.2757.5056.6356.67108,322
4/19/201657.5157.8656.7357.04107,555
4/18/201655.7457.6255.7457.14126,030
4/15/201655.4356.3455.3855.79102,881
4/14/201655.6955.9655.1755.76127,715
4/13/201653.1155.7252.9655.65283,519
4/12/201652.6452.8952.3752.61188,971
4/11/201653.1853.5052.4252.44203,002
4/8/201653.7854.1553.1253.22118,305
4/7/201653.4454.2053.2153.46199,838
4/6/201653.6154.7053.6153.90185,857
4/5/201654.5056.3853.6653.73327,305
4/4/201655.7256.4254.9554.99136,219
4/1/201655.2355.7954.7355.68279,085
3/31/201655.4956.1455.4955.72178,888
3/30/201656.2656.9355.5755.60251,005
3/29/201655.0156.1354.6155.85487,293
3/28/201655.8056.0655.1055.33230,046
3/24/201655.3756.7455.2655.60281,909
3/23/201657.9658.2755.6155.65219,192
3/22/201658.1258.6157.8058.21171,216
3/21/201658.0958.8957.9258.48151,104
3/18/201657.6058.6957.0458.43557,348
3/17/201655.3657.5454.5757.23184,593
3/16/201654.0055.6554.0055.29121,063
3/15/201654.5954.6754.0154.13111,029
3/14/201655.2655.2954.1755.06122,423
3/11/201654.2955.3754.0455.27103,499
3/10/201654.3254.3253.0953.77139,011
3/9/201654.6254.6253.5954.05139,886
3/8/201656.5256.5254.2754.57184,387
3/7/201655.7156.9155.3056.86236,840
3/4/201654.6955.9054.1355.78289,942
3/3/201654.0354.7953.3654.71191,340
3/2/201652.4654.1252.4354.05180,363
3/1/201651.7752.5850.9752.46161,772
2/29/201650.9452.2450.8551.36277,298
2/26/201650.3650.9849.9850.89163,798
2/25/201650.3050.5749.1750.13170,469
2/24/201647.3650.2847.0550.08304,066
2/23/201647.7848.2047.1747.90204,875
2/22/201646.2847.9546.2847.94210,167
2/19/201646.0546.5045.7045.96263,085
2/18/201647.4547.9246.0746.17353,695
2/17/201647.2047.9646.8347.52235,573
2/16/201645.8747.0445.8446.92201,329
2/12/201644.0945.7943.6945.30319,372
2/11/201642.6643.9642.6043.58310,295
2/10/201643.9844.7643.2743.39190,203
2/9/201643.2544.3443.1743.85159,750
2/8/201644.1444.1442.9843.79203,803
2/5/201646.0146.0144.6044.61167,685
2/4/201646.2247.1645.6046.26188,134
2/3/201647.0747.6045.6346.37189,209
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center