ENS Historical Prices | Enersys Common Stock Stock

Dow

0.08% Nasdaq

0.11%

EnerSys (ENS)

-NYSE

48.18 0.25(0.52%) May 23, 4:03PM EDT|After Hours : 47.97 0.21 (0.44%) May 23, 5:20PM EDT

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
May 23, 2013	47.97	48.33	47.61	48.18	412,100	48.18
May 22, 2013	49.77	49.94	48.18	48.43	818,000	48.43
May 21, 2013	49.92	49.97	49.55	49.70	406,300	49.70
May 20, 2013	49.56	49.99	49.32	49.91	455,100	49.91
May 17, 2013	49.09	50.00	49.09	49.95	440,700	49.95
May 16, 2013	49.09	49.47	48.43	48.78	386,900	48.78
May 15, 2013	48.34	49.19	48.34	49.15	254,300	49.15
May 14, 2013	47.94	48.73	47.94	48.40	313,900	48.40
May 13, 2013	48.17	48.17	47.55	47.78	269,700	47.78
May 10, 2013	47.40	48.37	47.31	48.17	296,100	48.17
May 9, 2013	47.71	47.79	47.12	47.37	263,200	47.37
May 8, 2013	46.83	47.80	46.83	47.75	263,500	47.75
May 7, 2013	46.17	46.92	45.98	46.80	276,500	46.80
May 6, 2013	45.74	46.28	45.73	46.13	134,300	46.13
May 3, 2013	45.53	46.38	45.15	45.64	250,300	45.64
May 2, 2013	43.89	45.29	43.65	44.97	285,200	44.97
May 1, 2013	45.65	45.69	43.68	43.70	498,300	43.70
Apr 30, 2013	45.51	46.11	45.34	45.84	190,600	45.84
Apr 29, 2013	44.83	45.43	44.51	45.43	355,600	45.43
Apr 26, 2013	45.29	45.55	44.38	44.60	254,600	44.60
Apr 25, 2013	45.03	45.72	45.03	45.45	183,600	45.45
Apr 24, 2013	44.60	45.08	44.55	44.96	227,200	44.96
Apr 23, 2013	44.32	44.70	44.01	44.52	464,000	44.52
Apr 22, 2013	43.63	44.34	43.34	44.08	280,900	44.08
Apr 19, 2013	42.85	43.63	42.38	43.59	256,900	43.59
Apr 18, 2013	43.30	43.40	42.37	42.78	352,100	42.78
Apr 17, 2013	44.06	44.22	42.90	43.29	507,200	43.29
Apr 16, 2013	44.59	45.71	44.40	44.68	557,900	44.68
Apr 15, 2013	45.20	45.40	43.65	44.22	679,800	44.22
Apr 12, 2013	45.28	45.57	45.15	45.55	233,000	45.55
Apr 11, 2013	45.57	45.64	45.05	45.59	318,200	45.59
Apr 10, 2013	44.96	45.74	44.82	45.59	307,300	45.59
Apr 9, 2013	44.99	45.02	44.45	44.74	204,900	44.74
Apr 8, 2013	44.83	45.07	44.23	45.01	162,800	45.01
Apr 5, 2013	44.26	44.83	44.15	44.82	262,700	44.82
Apr 4, 2013	44.78	45.12	44.58	44.89	549,300	44.89
Apr 3, 2013	45.03	45.12	44.40	44.73	468,700	44.73
Apr 2, 2013	45.45	45.74	44.47	44.86	488,100	44.86
Apr 1, 2013	45.61	45.61	44.87	45.16	325,700	45.16
Mar 28, 2013	45.46	45.87	45.29	45.58	399,600	45.58
Mar 27, 2013	44.95	45.13	44.43	45.01	259,900	45.01
Mar 26, 2013	45.47	45.74	45.14	45.39	332,900	45.39
Mar 25, 2013	44.55	45.39	44.55	45.25	515,200	45.25
Mar 22, 2013	44.77	44.77	43.91	44.37	343,200	44.37
Mar 21, 2013	45.06	45.45	44.18	44.68	288,600	44.68
Mar 20, 2013	44.85	45.45	44.56	45.45	428,900	45.45
Mar 19, 2013	44.22	44.80	44.00	44.56	306,500	44.56
Mar 18, 2013	44.17	44.30	43.63	44.12	432,300	44.12
Mar 15, 2013	44.96	44.96	43.92	44.76	667,000	44.76
Mar 14, 2013	43.19	44.53	43.04	44.50	1,256,500	44.50
Mar 13, 2013	42.90	43.15	42.71	42.99	234,700	42.99
Mar 12, 2013	42.85	42.98	42.56	42.89	271,500	42.89
Mar 11, 2013	42.38	43.06	42.31	42.87	267,300	42.87
Mar 8, 2013	42.28	42.56	42.00	42.49	201,100	42.49
Mar 7, 2013	41.74	42.02	41.52	41.85	265,700	41.85
Mar 6, 2013	41.35	42.12	41.20	41.75	330,400	41.75
Mar 5, 2013	40.81	41.26	40.73	41.14	271,100	41.14
Mar 4, 2013	40.16	40.52	39.96	40.49	290,300	40.49
Mar 1, 2013	40.45	40.81	39.86	40.31	264,200	40.31
Feb 28, 2013	40.35	41.21	40.19	40.88	245,600	40.88
Feb 27, 2013	39.61	40.86	39.61	40.47	223,300	40.47
Feb 26, 2013	40.01	40.12	39.39	39.70	224,300	39.70
Feb 25, 2013	41.35	41.46	39.71	39.72	184,500	39.72
Feb 22, 2013	41.26	41.34	40.87	41.15	178,200	41.15
Feb 21, 2013	41.81	41.91	40.55	41.00	241,400	41.00
Feb 20, 2013	42.45	42.50	41.90	41.96	520,900	41.96
* Close price adjusted for dividends and splits.

First | Previous | Next | Last

Download to Spreadsheet

Currency in USD.

Quotes are real-time for NASDAQ, NYSE, and NYSE MKT. See also delay times for other exchanges. All information provided "as is" for informational purposes only, not intended for trading purposes or advice. Neither Yahoo! nor any of independent providers is liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein. By accessing the Yahoo! site, you agree not to redistribute the information found therein. Real-Time continuous streaming quotes are available through our premium service. You may turn streaming quotes on or off.

Fundamental company data provided by Capital IQ. Historical chart data and daily updates provided by Commodity Systems, Inc. (CSI). International historical chart data, daily updates, fund summary, fund performance, dividend data and Morningstar Index data provided by Morningstar, Inc.

Yahoo! Finance

Breaking News Visit Yahoo! News for the latest.

Search for share prices

More On ENS

Quotes

Charts

News & Info

Company

Analyst Coverage

Ownership

Financials

EnerSys (ENS)