Indicators

Energizer Holdings Inc (NY: ENR )

30.48 -0.47 (-1.52%)

Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2019	33.02	33.61	33.01	33.21	1,845,362	+0.36(+1.10%)
Jun 27, 2019	32.76	33.50	32.45	32.85	954,564	+0.05(+0.16%)
Jun 26, 2019	33.29	33.70	32.73	32.80	1,717,893	+0.54(+1.68%)
Jun 25, 2019	32.74	32.81	32.14	32.26	1,565,470	-0.52(-1.57%)
Jun 24, 2019	33.41	33.63	32.44	32.77	1,258,996	-0.52(-1.57%)
Jun 21, 2019	34.48	34.67	33.26	33.30	1,621,178	-1.45(-4.18%)
Jun 20, 2019	34.00	34.93	33.65	34.75	1,902,369	+1.06(+3.14%)
Jun 19, 2019	33.78	34.63	32.93	33.69	3,155,390	-2.25(-6.26%)
Jun 18, 2019	35.84	36.61	35.66	35.95	1,211,983	+0.29(+0.82%)
Jun 17, 2019	36.10	36.18	35.44	35.65	1,229,646	-0.52(-1.45%)
Jun 14, 2019	37.08	37.31	36.11	36.18	773,302	-0.97(-2.61%)
Jun 13, 2019	36.92	37.58	36.53	37.15	948,835	+0.46(+1.27%)
Jun 12, 2019	36.50	36.73	36.07	36.69	1,109,083	+0.13(+0.35%)
Jun 11, 2019	36.97	37.32	36.49	36.56	1,048,196	-0.29(-0.79%)
Jun 10, 2019	38.09	38.12	36.62	36.85	1,081,609	-0.77(-2.06%)
Jun 07, 2019	37.62	38.15	37.44	37.62	1,518,335	+0.22(+0.60%)
Jun 06, 2019	36.81	37.87	36.81	37.40	1,090,573	+0.42(+1.14%)
Jun 05, 2019	37.96	38.04	36.69	36.98	1,043,424	-0.13(-0.35%)
Jun 04, 2019	36.28	37.31	36.06	37.11	1,092,768	+1.10(+3.06%)

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.