Indicators

Energizer Holdings Inc (NY: ENR )

28.98 -0.42 (-1.43%)

Official Closing Price Updated: 4:10 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2018	45.54	45.86	44.65	45.05	885,323	-0.43(-0.95%)
Feb 27, 2018	45.96	46.01	45.15	45.48	554,427	-0.31(-0.67%)
Feb 26, 2018	45.95	46.31	45.28	45.78	591,840	+0.31(+0.69%)
Feb 23, 2018	44.96	45.77	44.54	45.47	517,330	+0.68(+1.51%)
Feb 22, 2018				44.79	601,287	+0.65(+1.48%)
Feb 21, 2018	44.14	44.62	44.00	44.14	942,475	+0.02(+0.06%)
Feb 20, 2018	44.26	44.56	43.55	44.11	752,876	-0.41(-0.93%)
Feb 16, 2018		44.52	44.52	44.52	0	+0.11(+0.24%)
Feb 15, 2018	44.91	44.91	43.96	44.42	631,527	-0.20(-0.44%)
Feb 14, 2018	43.70	44.97	43.57	44.61	722,940	+0.89(+2.03%)
Feb 13, 2018	43.79	43.92	43.27	43.73	928,154	-0.35(-0.80%)
Feb 12, 2018	44.06	44.51	43.50	44.08	1,304,267	+0.15(+0.34%)
Feb 09, 2018	43.79	44.28	42.59	43.93	1,250,544	+0.41(+0.94%)
Feb 08, 2018	44.84	45.08	43.52	43.52	1,309,577	-1.26(-2.81%)
Feb 07, 2018	45.85	46.18	44.19	44.78	1,326,813	-1.29(-2.80%)
Feb 06, 2018	44.76	46.28	44.66	46.07	1,794,702	+0.25(+0.54%)
Feb 05, 2018	45.63	46.74	45.49	45.82	960,808	-0.16(-0.34%)
Feb 02, 2018	47.47	47.92	45.97	45.98	1,045,911	-1.68(-3.52%)

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.