Enersys Historical Stock Prices

ENS 
$68.04
*  
0.81
1.2%
Get ENS Alerts
*Delayed - data as of Jul. 11, 2014  -  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 for next time

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

Results for: 3 Month, From 11-APR-2014 TO 11-JUL-2014

Date Open High Low Close / Last Volume
16:00  67.195  68.09  66.73  68.04 334,832
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
05/23/2014 65.63 67.17 65.24 67.08 227,963
05/22/2014 65 65.96 64.55 65.64 270,715
05/21/2014 64.98 65.49 64.11 65.02 391,032
05/20/2014 65.84 66.18 64.37 64.76 350,372
05/19/2014 66.29 67.3 65.79 66.2 256,834
05/16/2014 65.67 66.52 64.86 66.52 543,959
05/15/2014 66.87 66.99 64.17 65.43 432,687
05/14/2014 69.24 69.24 67.3 67.31 291,350
05/13/2014 69.9 69.95 69.4 69.4 329,060
05/12/2014 68.18 70.25 67.82 69.85 366,073
05/09/2014 68.18 68.545 67.02 67.89 236,045
05/08/2014 65.29 70 65.29 68.51 556,924
05/07/2014 65.87 66.32 64.57 65.53 431,042
05/06/2014 67.06 67.39 65.93 65.94 316,633
05/05/2014 67.56 67.85 66.86 67.39 120,612
05/02/2014 67.16 68.58 67.16 68.05 332,425
05/01/2014 67.31 67.93 66.56 67.13 325,994
04/30/2014 67 67.79 66.37 67.58 343,454
04/29/2014 68.15 68.2 66.98 67 213,710
04/28/2014 67.3 68.06 66.785 67.8 297,849
04/25/2014 67.09 67.45 67 67.07 274,667
04/24/2014 67.78 68.23 66.77 67.4 511,243
04/23/2014 67.5 67.7299 67.06 67.29 177,429
04/22/2014 67.11 68.2 67 67.61 327,122
04/21/2014 66.38 67.05 65.99 66.95 188,610
04/17/2014 65.77 67.02 65.68 66.41 243,561
04/16/2014 65.12 65.79 64.54 65.78 207,488
04/15/2014 63.62 64.9 63.33 64.65 337,359
04/14/2014 64.09 64.595 63.235 63.6 254,001
04/11/2014 63.49 64.15 62.72 63.27 362,849
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?