Enersys Historical Stock Prices

ENS 
$50.92
*  
0.87
1.68%
Get ENS Alerts
*Delayed - data as of Sep. 4, 2015  -  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

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

Select the Timeframe:

Results for: 3 Month, From 03-JUN-2015 TO 03-SEP-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  51  51.70  50.89  50.92 200,663
09/03/2015 51.48 52.045 51.47 51.79 209,493
09/02/2015 51.88 51.89 51.17 51.48 194,344
09/01/2015 52.36 52.87 51.16 51.31 294,302
08/31/2015 52.33 53.72 51.903 53.47 363,062
08/28/2015 52.46 53 52.27 52.5 228,532
08/27/2015 51.34 52.43 50.98 52.36 300,449
08/26/2015 51.05 51.05 49.8 50.91 252,766
08/25/2015 51.37 51.59 49.72 49.94 475,472
08/24/2015 49.21 51.79 49.21 49.93 413,984
08/21/2015 52.96 53.46 52.34 52.37 340,887
08/20/2015 54.29 54.45 53.91 54 398,420
08/19/2015 54.24 54.795 53.926 54.49 428,219
08/18/2015 54.54 54.64 54.09 54.5 196,992
08/17/2015 53.76 54.63 53.28 54.51 479,166
08/14/2015 54.23 54.67 53.6 53.99 389,345
08/13/2015 54.92 55.08 54.405 54.45 203,347
08/12/2015 54.51 55.1 54.42 54.9 521,797
08/11/2015 54.78 55.24 54.61 55.01 378,844
08/10/2015 54.24 55.61 54.24 55.32 573,782
08/07/2015 55.08 55.47 54.01 54.05 417,796
08/06/2015 60.57 61.24 54.47 55.5 1,237,056
08/05/2015 61.67 62.24 61.07 61.49 239,089
08/04/2015 61.83 62.48 60.92 61.21 230,644
08/03/2015 62.29 62.7 61.69 61.87 226,755
07/31/2015 62.57 62.76 62.15 62.45 678,976
07/30/2015 61.8 62.26 61.39 62.2 376,416
07/29/2015 61.73 62.17 61.26 62.04 344,486
07/28/2015 62 62.2 61.37 61.6 303,291
07/27/2015 61.45 62.05 61 61.57 166,475
07/24/2015 63.44 63.44 61.94 62.02 248,079
07/23/2015 64.43 64.91 63.24 63.32 203,081
07/22/2015 64.73 64.95 64.055 64.37 121,990
07/21/2015 65.53 65.92 64.6 64.82 222,080
07/20/2015 65.95 66.29 65.41 65.58 223,124
07/17/2015 67.32 67.332 65.87 65.97 206,704
07/16/2015 67.95 68.46 67.35 67.43 167,035
07/15/2015 68.96 68.96 67.61 67.68 189,075
07/14/2015 68.96 69.14 68.83 68.99 177,833
07/13/2015 69 69.27 68.61 69.06 226,253
07/10/2015 67.95 68.58 67.7 68.48 269,389
07/09/2015 68.18 68.63 67.25 67.28 323,524
07/08/2015 68.5 69.09 67.15 67.27 385,775
07/07/2015 69.29 69.656 68.12 69.11 353,858
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
*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?