Welcome

Sign out Have a question? We're here to help
Sign in
Sign out

Copyright © 2019 InvestorPlace Media, LLC. All rights reserved. 9201 Corporate Blvd, Rockville, MD 20850.

ENS

Enersys Inc

$60.76 0.72 (1.20%)
16:35 EDT ENS Stock Quote Delayed 15 Minutes
  • ENS Stock Chart
  • Historical ENS Prices
Dividend & Yield:       0.70 (1.15%)
P/E:       21.94
Market Cap:       2.56B
EPS:       2.77
Volume:       256,200
Day's Range:       59.81 - 60.93
52wk Range:       59.27 - 89.83
Previous Close:       60.76
Historical Data for ENS
Month:  Jan Feb Mar Apr May Jun Jul Aug Sep Oct Nov Dec
Year:  2000 2001 2002 2003 2004 2005 2006 2007 2008 2009 2010 2011 2012 2013 2014 2015 2016 2017 2018 2019
Range:  1 Month 3 Month 1 Year
Date Open High Low Volume Close Change %
05/24/19 60.66 60.93 59.81 256,205 60.76 0.72   1.20%
05/23/19 60.49 60.51 59.27 238,778 60.04 -1.59   -2.58%
05/22/19 61.49 61.98 60.85 186,829 61.63 -0.27   -0.44%
05/21/19 60.75 62.38 60.03 453,838 61.90 1.36   2.25%
05/20/19 59.92 61.42 59.71 423,842 60.54 -0.29   -0.48%
05/17/19 62.38 63.50 60.81 379,800 60.83 -2.16   -3.43%
05/16/19 63.62 64.42 62.81 302,090 62.99 -0.32   -0.51%
05/15/19 62.04 63.70 62.03 370,011 63.31 0.54   0.86%
05/14/19 62.87 63.43 62.38 300,220 62.77 0.20   0.32%
05/13/19 64.10 64.20 61.98 539,571 62.57 -3.16   -4.81%
05/10/19 65.51 66.24 63.67 366,200 65.73 0.16   0.24%
05/09/19 65.22 66.01 64.39 599,151 65.57 -0.49   -0.74%
05/08/19 67.49 68.02 66.01 568,190 66.06 -1.53   -2.26%
05/07/19 68.85 69.73 66.72 292,007 67.59 -2.36   -3.37%
05/06/19 69.07 70.69 69.07 550,069 69.95 -1.01   -1.42%
05/03/19 69.90 71.07 69.82 369,400 70.96 1.84   2.66%
05/02/19 68.67 69.97 68.24 403,927 69.12 0.18   0.26%
05/01/19 69.56 70.15 68.43 425,057 68.94 -0.25   -0.36%
04/30/19 70.69 70.91 69.17 607,037 69.19 -1.65   -2.33%
04/29/19 69.28 71.22 69.28 233,854 70.84 1.79   2.59%
04/26/19 68.81 69.53 68.23 252,000 69.05 0.24   0.35%
04/25/19 70.87 70.87 68.64 200,855 68.81 -2.70   -3.78%
04/24/19 70.62 72.18 70.60 250,655 71.51 0.80   1.13%
04/23/19 70.39 71.05 69.62 328,715 70.71 0.47   0.67%
04/22/19 71.20 71.48 69.69 162,569 70.24 -1.40   -1.95%
04/18/19 71.40 72.66 71.37 226,300 71.64 0.35   0.49%
04/17/19 71.48 72.00 70.62 219,636 71.29 0.56   0.79%
04/16/19 70.56 71.33 69.79 449,949 70.73 0.65   0.93%
04/15/19 69.50 70.50 69.26 284,920 70.08 0.77   1.11%
04/12/19 69.18 69.69 68.62 152,200 69.31 0.79   1.15%
04/11/19 68.72 69.40 68.00 169,090 68.52 0.11   0.16%
04/10/19 67.92 68.50 67.20 191,425 68.41 0.59   0.87%
04/09/19 68.95 69.36 67.75 217,546 67.82 -1.55   -2.23%
04/08/19 68.11 69.41 67.69 271,836 69.37 0.92   1.34%
04/05/19 68.26 68.77 67.90 228,700 68.45 0.54   0.80%
04/04/19 67.22 68.27 67.22 125,886 67.91 0.84   1.25%
04/03/19 67.57 67.98 67.06 213,962 67.07 0.31   0.46%
04/02/19 66.49 67.09 65.95 269,206 66.76 0.44   0.66%
04/01/19 65.95 66.90 65.85 252,902 66.32 1.16   1.78%
03/29/19 64.35 66.11 64.27 457,200 65.16 1.34   2.10%
03/28/19 63.59 64.39 63.04 225,036 63.82 0.34   0.54%
03/27/19 63.81 64.44 63.14 270,141 63.48 -0.26   -0.41%
03/26/19 63.47 65.88 63.45 283,111 63.74 0.94   1.50%
03/25/19 63.28 63.60 62.37 364,315 62.80 -0.48   -0.76%
03/22/19 66.56 66.88 63.24 349,900 63.28 -4.04   -6.00%
03/21/19 65.84 68.05 65.84 252,849 67.32 0.92   1.39%
03/20/19 67.33 67.93 65.69 275,661 66.40 -1.09   -1.62%
03/19/19 68.11 68.67 67.31 324,519 67.49 -0.30   -0.44%
03/18/19 67.60 68.53 67.02 379,490 67.79 0.43   0.64%
03/15/19 67.64 68.34 67.32 772,600 67.36 -0.05   -0.07%
03/14/19 68.43 68.67 67.38 306,643 67.41 -1.35   -1.96%
03/13/19 69.24 69.52 68.72 333,866 68.76 -0.11   -0.16%
03/12/19 69.10 69.64 68.55 218,704 68.87 -0.09   -0.13%
03/11/19 68.99 69.25 68.18 395,719 68.96 0.19   0.28%
03/08/19 69.03 69.28 68.32 273,600 68.77 -0.97   -1.39%
03/07/19 71.14 71.54 69.50 299,431 69.74 -1.29   -1.82%
03/06/19 73.13 73.13 70.98 331,722 71.03 -2.12   -2.90%
03/05/19 73.87 74.06 73.12 198,258 73.15 -0.67   -0.91%
Download Data To Spreadsheet

Navellier Ratings

Powered by Portfolio Grader

Total Grade

D
Sell

10 Stocks Set for Monster Growth

He found Apple at $4… Oracle at $6… Amazon at $40… Now legendary growth investor Louis Navellier is giving away his latest Research Report — for FREE!

Download your FREE COPY!

Subscriber Sign in

Having trouble logging in?

Not Yet a Premium Subscriber?