Indicators

Energizer Holdings Inc (NY: ENR )

29.75 +0.46 (+1.57%)

Official Closing Price Updated: 7:00 PM EDT, May 9, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2018	38.40	38.86	37.92	38.31	749,664	+0.05(+0.13%)
Dec 28, 2018	38.39	39.12	37.81	38.26	431,814	-0.03(-0.07%)
Dec 27, 2018	37.96	38.28	37.16	38.28	475,408	-0.12(-0.31%)
Dec 26, 2018	36.77	38.50	36.27	38.40	586,861	+1.82(+4.99%)
Dec 24, 2018	37.27	37.67	36.58	36.58	532,814	-0.98(-2.62%)
Dec 21, 2018	37.78	38.45	36.63	37.56	1,184,071	-0.56(-1.47%)
Dec 20, 2018	38.79	38.98	37.50	38.12	628,416	-0.87(-2.22%)
Dec 19, 2018	40.16	40.57	38.95	38.99	750,008	-1.13(-2.81%)
Dec 18, 2018	40.63	41.06	39.97	40.12	922,158	-0.35(-0.86%)
Dec 17, 2018	41.79	41.84	40.09	40.47	999,837	-1.61(-3.83%)
Dec 14, 2018	41.24	42.59	41.20	42.08	1,710,285	+0.60(+1.45%)
Dec 13, 2018	40.41	41.64	40.41	41.48	953,338	+0.78(+1.92%)
Dec 12, 2018	41.08	41.53	40.50	40.69	1,259,501	-0.25(-0.62%)
Dec 11, 2018	40.59	41.67	40.36	40.95	1,175,793	+1.19(+2.99%)
Dec 10, 2018	39.18	39.95	38.50	39.76	1,146,655	+0.73(+1.87%)
Dec 07, 2018	39.16	39.46	38.82	39.03	1,189,610	-0.11(-0.28%)
Dec 06, 2018	37.86	39.34	37.75	39.14	1,466,060	+0.90(+2.35%)
Dec 04, 2018	39.18	39.47	38.19	38.24	910,180	-0.56(-1.44%)

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.