Indicators

Energizer Holdings Inc (NY: ENR )

28.82 -0.16 (-0.55%)

Official Closing Price Updated: 4:10 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2016	24.70	25.36	24.48	25.14	1,159,136	+0.58(+2.36%)
Jan 28, 2016	24.91	25.39	24.29	24.56	986,706	-0.28(-1.14%)
Jan 27, 2016	24.97	25.16	24.60	24.84	456,426	-0.22(-0.88%)
Jan 26, 2016	25.48	25.63	24.27	25.06	1,140,702	-0.30(-1.18%)
Jan 25, 2016	24.82	25.55	24.57	25.36	891,691	+0.39(+1.57%)
Jan 22, 2016	24.82	25.18	24.64	24.96	443,029	+0.42(+1.69%)
Jan 21, 2016	24.02	25.04	23.55	24.55	828,106	+0.49(+2.05%)
Jan 20, 2016	23.40	24.28	22.64	24.05	1,413,433	+0.34(+1.42%)
Jan 19, 2016	24.38	24.60	23.54	23.72	670,126	-0.31(-1.27%)
Jan 15, 2016	23.94	24.02	24.02	24.02	686,502	-0.64(-2.61%)
Jan 14, 2016	24.68	24.86	24.31	24.67	430,612	+0.03(+0.13%)
Jan 13, 2016	25.07	25.40	24.21	24.64	1,035,383	-0.42(-1.69%)
Jan 12, 2016	24.81	25.18	24.45	25.06	860,000	+0.42(+1.72%)
Jan 11, 2016	25.14	25.32	24.32	24.64	1,193,459	-0.43(-1.72%)
Jan 08, 2016	25.60	25.88	24.93	25.07	1,279,498	-0.91(-3.50%)
Jan 07, 2016	26.43	26.78	25.97	25.98	544,465	-0.96(-3.55%)
Jan 06, 2016	26.79	27.38	26.64	26.93	581,062	-0.17(-0.64%)
Jan 05, 2016	27.22	27.82	27.03	27.11	593,210	-0.12(-0.43%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.