Enersys Historical Stock Prices

ENS 
$67.3
*  
0.04
0.06%
Get ENS Alerts
*Delayed - data as of May 6, 2015  -  Find a broker to begin trading ENS now
Exchange: NYSE
Industry: Consumer Non-Durables
Community Rating:
 
 
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

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 06-FEB-2015 TO 06-MAY-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  67.37  67.9225  66.45  67.30 140,375
05/06/2015 67.48 67.9225 66.45 67.3 140,498
05/05/2015 67.94 68.46 67.01 67.34 188,224
05/04/2015 68.34 68.96 67.89 68.02 121,990
05/01/2015 67.87 68.93 67.77 68.22 162,217
04/30/2015 68.4 68.91 67.85 67.9 410,221
04/29/2015 68.67 69.34 68.24 68.88 126,876
04/28/2015 68.47 69.47 68.3 69.08 137,915
04/27/2015 68.37 69.09 68.11 68.63 224,983
04/24/2015 68.86 68.86 68.18 68.27 171,131
04/23/2015 68.21 69.23 68.15 68.68 111,324
04/22/2015 68.03 68.62 67.615 68.26 122,696
04/21/2015 68.22 68.56 67.73 68.07 179,517
04/20/2015 67.97 68.67 67.8 67.81 124,814
04/17/2015 67.25 67.84 67.09 67.51 213,230
04/16/2015 68.01 68.125 67.79 67.88 195,973
04/15/2015 67.5 68.37 67.3 68.25 214,571
04/14/2015 66.72 67.19 66.17 67.13 241,755
04/13/2015 66.49 67.13 66.31 66.89 154,333
04/10/2015 65.91 66.43 65.6505 66.42 130,285
04/09/2015 65.32 65.81 65.32 65.66 157,114
04/08/2015 64.78 65.38 64.45 65.3 150,823
04/07/2015 64.78 65.2 64.59 64.86 162,314
04/06/2015 64.41 65.36 64.41 65.06 109,363
04/02/2015 64.6 65.54 64.4501 64.62 144,582
04/01/2015 64.04 64.62 63.63 64.6 155,759
03/31/2015 64.62 65.02 63.63 64.24 219,645
03/30/2015 64.34 65.91 64.34 65.42 157,664
03/27/2015 63.93 64.38 63.4 64 186,584
03/26/2015 62.98 64.09 62.84 63.85 209,969
03/25/2015 65.85 65.95 63.3 63.31 593,393
03/24/2015 66.27 66.84 65.83 65.94 212,322
03/23/2015 66.22 66.89 66.22 66.4 209,159
03/20/2015 66.17 66.745 65.82 66.28 526,130
03/19/2015 66.17 66.5 64.93 65.75 246,338
03/18/2015 65.66 66.39 64.84 66.33 422,482
03/17/2015 64.74 66 64.32 65.99 344,620
03/16/2015 64.54 64.85 64.32 64.63 120,747
03/13/2015 65.45 65.6 63.87 64.43 179,170
03/12/2015 65.07 65.76 64.58 65.73 182,088
03/11/2015 64.1 64.5 63.39 64.42 155,402
03/10/2015 65.36 65.36 64.16 64.21 107,100
03/09/2015 65.66 66.04 65.202 65.78 194,656
03/06/2015 65.26 66.12 65.23 65.48 279,403
03/05/2015 65.95 66.28 65.69 65.91 123,200
03/04/2015 65.81 66.1 65.75 65.96 166,986
03/03/2015 66.22 66.38 65.8508 66 144,205
03/02/2015 65.25 66.58 65.16 66.56 211,930
02/27/2015 65.3 65.53 65.162 65.3 462,882
02/26/2015 65.24 65.51 64.83 65.42 269,884
02/25/2015 64.9 65.278 64.75 65.22 216,213
02/24/2015 64.76 65.43 64.53 65.21 377,945
02/23/2015 64.41 64.85 63.41 64.84 392,916
02/20/2015 63.51 64.48 62.88 64.46 409,541
02/19/2015 62.72 63.7 62.462 63.56 197,030
02/18/2015 62.4 63.06 62.25 63.06 139,559
02/17/2015 62.53 62.99 62.16 62.7 105,354
02/13/2015 61.62 62.61 61.5802 62.53 129,696
02/12/2015 61 61.635 61 61.55 105,499
02/11/2015 60.42 61.05 59.22 60.76 202,282
02/10/2015 61 61 60.39 60.62 334,020
02/09/2015 60.13 60.87 59.631 60.6 399,329
02/06/2015 60.22 61.11 60.07 60.24 525,004
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?