Indicators

Energizer Holdings Inc (NY: ENR )

28.98 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2017		39.46	39.46	39.46	0	+0.25(+0.65%)
Dec 28, 2017	40.01	40.08	39.09	39.20	463,625	-0.80(-1.99%)
Dec 27, 2017	40.68	40.83	39.93	40.00	481,847	-0.67(-1.64%)
Dec 26, 2017	40.30	40.79	40.14	40.67	340,447	+0.28(+0.69%)
Dec 22, 2017	40.33	40.57	40.22	40.39	419,722	+0.20(+0.49%)
Dec 21, 2017	39.60	40.35	39.49	40.19	471,466	+0.67(+1.71%)
Dec 20, 2017	39.62	39.79	39.42	39.52	508,950	+0.06(+0.15%)
Dec 19, 2017	39.93	40.22	39.45	39.46	627,821	-0.33(-0.83%)
Dec 18, 2017	39.69	40.38	39.69	39.79	514,043	+0.35(+0.90%)
Dec 15, 2017	39.19	39.74	39.19	39.43	1,254,348	+0.35(+0.88%)
Dec 14, 2017	39.72	39.72	38.99	39.09	942,833	-0.50(-1.27%)
Dec 13, 2017	39.82	40.05	39.52	39.59	759,110	-0.16(-0.39%)
Dec 12, 2017	39.51	40.11	39.36	39.75	874,106	-0.02(-0.04%)
Dec 11, 2017	39.43	39.93	39.19	39.76	553,432	+0.25(+0.65%)
Dec 08, 2017	39.24	39.62	38.97	39.51	599,838	+0.33(+0.84%)
Dec 07, 2017	38.98	39.45	38.78	39.18	855,730	+0.07(+0.19%)
Dec 06, 2017	39.00	39.23	38.73	39.10	616,430	+0.06(+0.15%)
Dec 05, 2017	39.00	39.64	38.87	39.05	746,503	+0.16(+0.42%)
Dec 04, 2017	38.05	38.97	38.05	38.88	648,301	+1.09(+2.89%)

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.