Enersys Historical Stock Prices

ENS 
$64.13
*  
0.10
0.16%
Get ENS Alerts
*Delayed - data as of Aug. 27, 2014  -  Find a broker to begin trading ENS now
Exchange: NYSE
Industry: Consumer Non-Durables
Community Rating:
View:    ENS After Hours
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 26-MAY-2014 TO 26-AUG-2014

Date Open High Low Close / Last Volume
16:00  64.31  64.39  63.98  64.13 308,394
08/26/2014 64.03 64.3372 63.83 64.23 194,799
08/25/2014 64.37 64.37 63.9 64.03 514,266
08/22/2014 63.88 64.31 63.42 64.17 514,965
08/21/2014 63.56 64.33 63.16 64.09 357,277
08/20/2014 63.29 63.65 62.81 63.48 441,813
08/19/2014 63.41 63.82 63.093 63.6 445,637
08/18/2014 62.61 63.19 62.41 63.15 297,272
08/15/2014 62.06 62.17 61.22 62.09 535,883
08/14/2014 61.18 61.86 61.03 61.77 385,547
08/13/2014 61.28 61.295 61 61.19 783,056
08/12/2014 61.1 61.36 60.81 61.28 485,435
08/11/2014 60.32 61.25 60.1 61.16 604,691
08/08/2014 58.07 60.12 57.9 60.05 630,509
08/07/2014 61.93 62.22 57.88 58.18 1,288,992
08/06/2014 64.09 64.11 63.57 63.62 660,523
08/05/2014 63.99 64.66 63.86 64.12 292,303
08/04/2014 63.78 64.3 63.32 64.21 637,864
08/01/2014 63.43 63.66 62.97 63.54 427,732
07/31/2014 63.56 63.99 63.31 63.43 462,074
07/30/2014 64.66 64.74 64.19 64.4 284,361
07/29/2014 64.67 64.94 64.29 64.36 434,057
07/28/2014 64.65 64.98 63.89 64.73 366,570
07/25/2014 64.26 64.805 63.59 64.73 393,383
07/24/2014 64.96 65.09 64.37 64.82 321,958
07/23/2014 64.88 64.99 64.36 64.8 466,088
07/22/2014 65.08 65.45 64.78 64.79 334,484
07/21/2014 64.66 65.26 64.4 64.86 319,774
07/18/2014 65.77 65.785 64.66 64.89 702,730
07/17/2014 67 67.06 65.76 65.81 310,436
07/16/2014 67.59 67.7 66.62 67.03 308,523
07/15/2014 68.5 68.6599 67.24 67.35 265,136
07/14/2014 68.67 69.0799 68.37 68.43 372,805
07/11/2014 67.11 68.09 66.73 68.04 334,832
07/10/2014 66.89 67.9 66.485 67.23 535,656
07/09/2014 68.65 69.37 68.21 68.34 658,468
07/08/2014 68.09 68.62 67.164 68.44 642,671
07/07/2014 69.11 69.51 68.12 68.33 454,789
07/03/2014 69.17 69.74 68.98 69.68 190,521
07/02/2014 69.63 69.98 68.84 68.89 199,346
07/01/2014 68.83 70 68.83 69.63 539,799
06/30/2014 68.82 68.985 68.28 68.79 283,336
06/27/2014 68.31 69.19 68.31 68.91 503,539
06/26/2014 69.04 69.07 68.22 68.74 180,090
06/25/2014 68.67 69.55 68.5 68.88 502,198
06/24/2014 69.3 69.98 68.84 68.89 382,746
06/23/2014 70.4 70.57 69.4 69.64 410,658
06/20/2014 70.34 70.5599 70.19 70.42 414,661
06/19/2014 69.81 70.1 69.28 69.96 413,697
06/18/2014 70.14 70.24 68.82 69.77 429,551
06/17/2014 69.27 70.39 68.66 69.99 254,401
06/16/2014 70.19 70.37 69.11 69.48 261,959
06/13/2014 70.3 70.73 69.76 70.2 167,619
06/12/2014 70.83 70.83 69.8 69.96 587,918
06/11/2014 70.97 71.66 70.86 71.15 277,168
06/10/2014 71.26 71.81 70.88 71.81 299,600
06/09/2014 70.59 71.94 70.53 71.45 220,195
06/06/2014 70.69 71.02 70.43 70.83 206,276
06/05/2014 69.17 70.96 68.9135 70.67 322,813
06/04/2014 68.4 69.27 67.71 69.03 451,841
06/03/2014 68.42 69.25 68.29 68.89 307,653
06/02/2014 69 69.41 68.01 69.06 289,063
05/30/2014 69.62 69.78 68.52 69.04 644,024
05/29/2014 69.01 69.97 67.92 69.93 393,116
05/28/2014 69.19 69.47 68.13 68.79 394,819
05/27/2014 67.65 69.05 67.06 68.23 430,572
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?