Indicators

Energizer Holdings Inc (NY: ENR )

30.06 UNCHANGED

Official Closing Price Updated: 4:10 PM EDT, May 13, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2017		39.84	39.84	39.84	0	+0.26(+0.65%)
Dec 28, 2017	40.40	40.48	39.47	39.59	459,134	-0.81(-1.99%)
Dec 27, 2017	41.08	41.23	40.32	40.39	477,180	-0.67(-1.64%)
Dec 26, 2017	40.69	41.19	40.53	41.07	337,150	+0.28(+0.69%)
Dec 22, 2017	40.72	40.97	40.61	40.78	415,657	+0.20(+0.49%)
Dec 21, 2017	39.99	40.75	39.88	40.58	466,900	+0.68(+1.71%)
Dec 20, 2017	40.01	40.18	39.80	39.90	504,020	+0.06(+0.15%)
Dec 19, 2017	40.32	40.61	39.84	39.84	621,740	-0.33(-0.83%)
Dec 18, 2017	40.08	40.77	40.08	40.18	509,064	+0.36(+0.90%)
Dec 15, 2017	39.57	40.13	39.57	39.82	1,242,198	+0.35(+0.88%)
Dec 14, 2017	40.11	40.11	39.37	39.47	933,702	-0.51(-1.27%)
Dec 13, 2017	40.21	40.44	39.91	39.98	751,757	-0.16(-0.39%)
Dec 12, 2017	39.89	40.50	39.74	40.13	865,640	-0.02(-0.04%)
Dec 11, 2017	39.82	40.32	39.57	40.15	548,072	+0.26(+0.65%)
Dec 08, 2017	39.62	40.01	39.35	39.89	594,028	+0.33(+0.84%)
Dec 07, 2017	39.36	39.84	39.16	39.56	847,442	+0.07(+0.19%)
Dec 06, 2017	39.38	39.61	39.11	39.49	610,459	+0.06(+0.15%)
Dec 05, 2017	39.38	40.03	39.25	39.43	739,272	+0.17(+0.42%)
Dec 04, 2017	38.42	39.35	38.42	39.26	642,022	+1.10(+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.