ENS - EnerSys

NYSE - NYSE Delayed price. Currency in USD
DateOpenHighLowClose*Adj. close**Volume
23 Feb 201873.5373.7671.9473.1473.14146,600
22 Feb 201872.6073.6271.5273.1673.16173,800
21 Feb 201872.2673.6271.4172.2672.26210,100
20 Feb 201872.3873.1972.0172.2872.28179,300
16 Feb 201873.1274.2072.7472.9072.90166,400
15 Feb 201872.3973.7172.0273.5173.51278,900
14 Feb 201870.2972.0969.9571.9771.97279,900
13 Feb 201870.1471.0669.0470.9270.92246,700
12 Feb 201871.2171.7269.7070.5070.50321,300
09 Feb 201871.6372.1468.5371.3671.36416,800
08 Feb 201866.7975.4366.7170.6870.68755,200
07 Feb 201865.7567.1265.5166.4866.48266,500
06 Feb 201863.0566.8162.8566.1266.12461,800
05 Feb 201868.2769.0464.5764.5764.57469,700
02 Feb 201871.1971.1969.3769.5469.54205,000
01 Feb 201870.1771.9369.7171.8771.87231,800
31 Jan 201872.0572.4670.2870.3170.31208,700
30 Jan 201871.7072.1471.5471.6571.65204,900
29 Jan 201872.2672.9471.8372.3472.34198,700
26 Jan 201872.0172.7671.6772.7572.75180,100
25 Jan 201872.7372.7371.5171.8971.89134,900
24 Jan 201874.8174.9072.0372.4572.45236,900
23 Jan 201874.7876.2073.1374.6774.67421,500
22 Jan 201876.4376.4675.5676.4476.44230,100
19 Jan 201874.0776.6173.9776.5776.57251,000
18 Jan 201874.4975.0673.7574.0774.07221,400
17 Jan 201876.1476.1474.1674.7174.71216,200
16 Jan 201873.7876.7373.5275.7675.76663,400
12 Jan 201870.3172.4769.6972.1372.13376,900
11 Jan 201868.8970.0968.5770.0870.08177,200
10 Jan 201869.5369.8868.6168.7468.74131,800
09 Jan 201870.3670.6269.8569.8869.88153,000
08 Jan 201870.7171.4570.0370.3770.3789,800
05 Jan 201871.4871.7670.6470.9470.94175,600
04 Jan 201869.8671.5569.8671.3271.32297,000
03 Jan 201869.6369.6769.1369.4869.48415,700
02 Jan 201869.8570.4869.3969.5269.52416,700
29 Dec 201770.5771.3769.5969.6369.63169,800
28 Dec 201770.3970.4469.6170.3870.38126,600
27 Dec 201770.1070.8069.7570.2670.26112,200
26 Dec 201770.2871.0870.1070.1370.13119,500
22 Dec 201770.0771.0269.9170.3370.33129,100
21 Dec 201769.9270.5769.4770.2570.25133,200
20 Dec 201769.8969.9569.1369.7069.70148,500
19 Dec 201769.3570.3569.2369.4769.47193,600
18 Dec 201769.4369.6968.8769.2369.23295,300
15 Dec 201767.9369.1567.8968.5768.571,100,700
14 Dec 201767.8668.5267.3367.5367.53319,700
14 Dec 20170.175 Dividend
13 Dec 201768.1568.4867.6267.8667.68286,100
12 Dec 201768.0469.0567.6768.0767.89223,700
11 Dec 201767.6067.8567.1567.7467.57385,900
08 Dec 201767.8267.9567.1067.5867.41250,800
07 Dec 201767.8068.1867.3067.4667.29217,800
06 Dec 201768.4068.5267.5767.7567.58137,600
05 Dec 201769.6969.7068.3368.4568.27167,300
04 Dec 201769.6470.6168.9969.6969.51451,400
01 Dec 201769.0069.0066.3068.5368.35206,500
30 Nov 201769.6669.6668.7969.0968.91165,600
29 Nov 201769.0369.7868.8169.2269.04141,600
28 Nov 201767.1269.1467.1269.0768.89205,400
27 Nov 201767.3167.7567.0167.0566.88494,500
24 Nov 201767.2667.5566.7667.3167.14108,400
22 Nov 201767.3867.6866.7967.0566.88140,800
21 Nov 201767.1667.6766.7867.2067.03186,300
20 Nov 201767.0267.2866.4466.7066.53158,400
17 Nov 201765.9767.3265.9767.1466.97294,300
16 Nov 201766.1866.8165.5366.4366.26611,400
15 Nov 201765.7266.5065.4765.9665.79467,000
14 Nov 201766.4367.3466.1866.2666.09325,800
13 Nov 201766.5067.1166.2666.8666.69597,300
10 Nov 201769.0669.4266.6967.0966.92569,900
09 Nov 201769.6870.3368.0069.5869.40712,100
08 Nov 201767.6768.2967.4368.2268.04360,900
07 Nov 201768.5569.3967.8468.0067.82373,700
06 Nov 201768.4669.2668.1668.7368.55271,900
03 Nov 201770.0070.2268.1968.7568.57248,800
02 Nov 201767.9970.3767.9970.3170.13331,100
01 Nov 201769.4369.6967.9167.9567.77353,100
31 Oct 201771.3471.3469.3069.3769.19318,500
30 Oct 201769.5770.1469.2669.8069.62270,500
27 Oct 201770.4970.8569.6569.9869.80281,400
26 Oct 201769.6270.8269.1970.5170.33360,000
25 Oct 201769.7069.9868.3869.1668.98274,000
24 Oct 201768.5169.9968.5169.8769.69234,700
23 Oct 201768.5169.0268.2268.2468.06180,400
20 Oct 201769.1269.2068.3668.5768.39155,800
19 Oct 201767.2368.5667.2368.5368.35298,700
18 Oct 201767.8168.0867.2967.5967.42249,000
17 Oct 201768.0068.1167.4667.8567.68399,300
16 Oct 201768.2669.1367.9768.1868.00351,200
13 Oct 201768.5068.7567.8767.9767.79204,600
12 Oct 201768.4868.8668.2268.4868.30194,400
11 Oct 201768.5569.0068.2668.6168.43360,900
10 Oct 201768.7668.7668.0568.5068.32188,600
09 Oct 201768.5469.9167.7668.3168.13489,500
06 Oct 201768.0868.8767.9668.4168.23312,000
05 Oct 201768.6369.1968.2368.4368.25189,500
04 Oct 201769.0469.6368.3868.4768.29279,100
03 Oct 201769.0269.5668.9669.1168.93233,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...
By using Yahoo you agree that Yahoo and partners may use Cookies for personalisation and other purposes