Enersys Historical Stock Prices

ENS 
$68.35
*  
0.92
1.33%
Get ENS Alerts
*Delayed - data as of Jul. 7, 2015 11:29 ET  -  Find a broker to begin trading ENS now
Exchange: NYSE
Industry: Consumer Non-Durables
Community Rating:
View:    ENS Real Time
 
 
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-APR-2015 TO 06-JUL-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.
11:29  69.21  69.656  68.27  68.35 86,510
07/06/2015 69.3 70.07 68.65 69.27 376,858
07/02/2015 70.95 71.1 69.75 69.89 294,370
07/01/2015 70.86 71.06 70.06 70.7 267,556
06/30/2015 70.5 71.28 70.1 70.29 333,029
06/29/2015 70.77 71.85 70.17 70.22 343,123
06/26/2015 72.11 72.42 71.31 71.58 465,763
06/25/2015 72.63 72.99 71.61 71.92 331,918
06/24/2015 72.38 72.86 72.31 72.47 265,861
06/23/2015 72.07 72.98 71.63 72.75 353,686
06/22/2015 73.27 73.27 71.92 72.03 332,194
06/19/2015 72.25 72.92 71.68 72.54 404,568
06/18/2015 71.77 72.26 71.435 72.01 368,645
06/17/2015 71.67 72.2 71 71.55 340,032
06/16/2015 69.92 71.39 69.7 71.39 402,426
06/15/2015 70.49 71.02 69.18 69.88 368,769
06/12/2015 70.2 71.68 70.2 71.1 280,018
06/11/2015 71.97 71.99 70.42 70.7 371,009
06/10/2015 69.49 71.87 69.46 71.8 438,367
06/09/2015 69 69.73 68.68 69.47 393,862
06/08/2015 68.3 69.17 68.3 68.86 379,986
06/05/2015 67.84 68.35 67.225 68.25 312,816
06/04/2015 67.79 68.37 67.49 67.83 262,345
06/03/2015 67.24 68.47 67.03 68.29 233,544
06/02/2015 66.83 67.81 66.72 67.03 147,576
06/01/2015 66.76 67.2426 66.14 66.97 225,123
05/29/2015 67.47 67.74 65.97 66.64 341,288
05/28/2015 68.13 68.78 67.31 68.22 259,256
05/27/2015 67.58 68.85 67.1 68.71 230,000
05/26/2015 68 68.16 67.02 67.21 180,087
05/22/2015 68.47 68.98 68 68.34 104,470
05/21/2015 68.54 69 68.315 68.77 155,178
05/20/2015 68.5 68.735 67.73 68.48 182,917
05/19/2015 68.8 68.8 68.01 68.32 181,022
05/18/2015 68.93 69.31 68.22 68.79 235,931
05/15/2015 69.3 69.59 68.72 69.27 150,198
05/14/2015 68.56 69.37 68.33 69.36 211,114
05/13/2015 68.78 68.97 68.34 68.43 167,047
05/12/2015 67.31 68.97 66.28 68.4 462,047
05/11/2015 68.6 68.98 67.835 67.98 184,515
05/08/2015 67.96 70.25 67.095 68.59 324,568
05/07/2015 67.12 67.26 66.48 67.16 202,924
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
*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?