Indicators

Energizer Holdings Inc (NY: ENR )

28.22 -0.60 (-2.08%)

Official Closing Price Updated: 7:00 PM EDT, May 28, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2018	49.85	50.17	48.83	48.97	654,465	-0.88(-1.76%)
Sep 27, 2018	49.65	50.03	48.68	49.84	1,144,585	+0.36(+0.73%)
Sep 26, 2018	49.93	50.21	49.22	49.48	878,741	-0.37(-0.74%)
Sep 25, 2018	51.24	51.37	49.82	49.85	609,535	-1.39(-2.70%)
Sep 24, 2018	52.01	52.02	51.02	51.24	581,556	-0.84(-1.62%)
Sep 21, 2018	51.93	52.26	51.73	52.08	485,339	+0.19(+0.37%)
Sep 20, 2018	52.00	52.18	51.45	51.89	409,449	+0.19(+0.37%)
Sep 19, 2018	51.47	52.55	51.21	51.70	548,543	+0.24(+0.47%)
Sep 18, 2018	50.91	51.52	50.31	51.45	480,157	+0.68(+1.35%)
Sep 17, 2018	51.04	51.39	50.32	50.77	501,102	-0.23(-0.46%)
Sep 14, 2018	52.31	52.31	50.90	51.00	635,540	-1.36(-2.60%)
Sep 13, 2018	53.43	53.43	51.79	52.36	611,050	-0.85(-1.60%)
Sep 12, 2018	52.77	53.37	52.70	53.22	586,737	+0.36(+0.68%)
Sep 11, 2018	51.47	53.04	51.36	52.86	796,386	+1.21(+2.34%)
Sep 10, 2018	50.65	51.73	50.63	51.65	914,816	+1.09(+2.16%)
Sep 07, 2018	52.01	52.01	50.39	50.55	750,406	-1.81(-3.46%)
Sep 06, 2018	53.56	53.69	52.26	52.36	534,427	-1.13(-2.11%)
Sep 05, 2018	53.03	54.32	52.96	53.49	498,452	+0.40(+0.75%)

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.