Indicators

Energizer Holdings Inc (NY: ENR )

28.98 -0.42 (-1.43%)

Official Closing 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 (%)
Jul 31, 2017	36.77	37.63	36.59	37.40	1,229,018	+0.67(+1.83%)
Jul 28, 2017	37.30	37.38	36.37	36.73	992,990	-0.69(-1.84%)
Jul 27, 2017	37.92	38.03	36.75	37.42	1,271,391	-0.50(-1.33%)
Jul 26, 2017	38.63	38.64	37.83	37.92	744,671	-0.71(-1.85%)
Jul 25, 2017	38.39	38.81	38.30	38.64	835,667	+0.32(+0.85%)
Jul 24, 2017	38.72	38.79	38.16	38.31	543,785	-0.41(-1.07%)
Jul 21, 2017	38.25	38.94	38.09	38.72	797,072	+0.24(+0.63%)
Jul 20, 2017		39.09	38.33	38.48	770,132	-0.29(-0.75%)
Jul 19, 2017	38.60	38.91	38.18	38.77	1,258,178	+0.76(+2.01%)
Jul 18, 2017	38.12	38.16	37.70	38.01	1,219,000	-0.19(-0.51%)
Jul 17, 2017	37.70	38.30	37.53	38.20	958,023	+0.51(+1.36%)
Jul 14, 2017	37.76	38.07	37.69	37.69	577,808	+0.06(+0.15%)
Jul 13, 2017	37.79	38.23	37.56	37.64	1,123,609	-0.07(-0.17%)
Jul 12, 2017	38.25	38.51	37.39	37.70	1,256,601	-0.44(-1.15%)
Jul 11, 2017	37.71	38.42	37.27	38.14	1,531,270	+0.45(+1.21%)
Jul 10, 2017	38.37	38.68	37.60	37.69	1,533,617	-0.67(-1.76%)
Jul 07, 2017	38.81	38.81	38.07	38.36	857,069	-0.39(-1.01%)
Jul 06, 2017	39.05	39.16	38.29	38.75	1,992,936	-0.38(-0.98%)
Jul 05, 2017	39.36	39.51	38.85	39.13	764,095	-0.04(-0.10%)

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.