Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Energizer Holdings Inc (NY: ENR )

30.06 +0.31 (+1.04%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 31, 2015 27.53 26.99 26.99 26.99 732,790 -0.63(-2.27%)
Dec 30, 2015 27.98 28.39 27.55 27.61 464,136 -0.50(-1.78%)
Dec 29, 2015 27.90 28.39 27.88 28.11 684,619 +0.34(+1.23%)
Dec 28, 2015 27.59 27.97 27.29 27.77 675,550 +0.11(+0.40%)
Dec 24, 2015 27.91 27.66 27.66 27.66 209,260 -0.52(-1.86%)
Dec 23, 2015 28.14 28.52 27.93 28.18 955,045 +0.20(+0.71%)
Dec 22, 2015 27.61 28.24 26.91 27.98 871,333 +0.33(+1.20%)
Dec 21, 2015 27.06 27.72 26.83 27.65 1,376,039 +0.61(+2.26%)
Dec 18, 2015 27.53 27.64 26.75 27.04 2,152,506 -0.59(-2.15%)
Dec 17, 2015 27.85 28.10 27.48 27.64 826,659 -0.21(-0.74%)
Dec 16, 2015 27.09 28.09 26.86 27.84 1,046,762 +0.89(+3.29%)
Dec 15, 2015 26.93 27.61 26.88 26.95 1,109,865 +0.15(+0.56%)
Dec 14, 2015 26.72 27.18 26.39 26.80 906,249 -0.21(-0.79%)
Dec 11, 2015 26.84 27.30 26.36 27.02 972,589 +0.04(+0.15%)
Dec 10, 2015 27.03 27.45 26.85 26.98 661,077 +0.02(+0.06%)
Dec 09, 2015 26.91 27.45 26.74 26.96 777,371 -0.02(-0.06%)
Dec 08, 2015 26.95 27.33 26.76 26.98 1,296,846 -0.18(-0.67%)
Dec 07, 2015 27.07 27.33 26.90 27.16 439,542 +0.06(+0.23%)
Dec 04, 2015 26.30 27.33 26.24 27.10 1,005,988 +0.79(+3.01%)
Dec 03, 2015 26.91 26.95 25.80 26.30 1,510,960 -0.57(-2.12%)
Dec 02, 2015 26.95 27.33 26.70 26.88 480,243 -0.10(-0.38%)
Dec 01, 2015 26.85 27.10 26.54 26.98 1,492,154 +0.18(+0.68%)
Nov 30, 2015 27.22 27.47 26.36 26.80 1,658,774 -0.40(-1.46%)
Nov 27, 2015 27.33 27.49 27.02 27.19 164,410 -0.28(-1.01%)
Nov 25, 2015 27.33 27.47 27.47 27.47 392,394 +0.22(+0.81%)
Nov 24, 2015 27.37 27.94 27.11 27.25 1,413,543 -0.29(-1.06%)
Nov 23, 2015 27.77 28.31 27.52 27.54 953,217 -0.20(-0.74%)
Nov 20, 2015 28.08 28.72 27.62 27.74 969,213 -0.28(-0.98%)
Nov 19, 2015 28.07 28.68 27.53 28.02 1,109,086 -0.04(-0.14%)
Nov 18, 2015 28.30 28.66 27.74 28.06 1,570,731 -0.27(-0.94%)
Nov 17, 2015 29.21 29.56 28.25 28.33 881,095 -1.05(-3.56%)
Nov 16, 2015 28.11 29.62 27.80 29.37 750,435 +1.18(+4.19%)
Nov 13, 2015 28.41 28.84 27.62 28.19 1,569,788 -0.19(-0.67%)
Nov 12, 2015 27.96 28.66 26.78 28.38 4,215,846 -2.82(-9.05%)
Nov 11, 2015 32.07 32.64 31.03 31.20 1,068,307 -0.68(-2.15%)
Nov 10, 2015 31.99 32.20 31.57 31.89 953,553 -0.30(-0.93%)
Nov 09, 2015 31.94 32.28 31.44 32.19 309,563 +0.09(+0.29%)
Nov 06, 2015 32.52 32.52 31.83 32.09 206,774 -0.42(-1.28%)
Nov 05, 2015 33.34 33.42 32.24 32.51 510,262 -0.87(-2.62%)
Nov 04, 2015 33.66 33.91 33.13 33.38 616,507 -0.31(-0.93%)
Nov 03, 2015 33.88 34.19 33.67 33.70 538,608 -0.32(-0.95%)
Nov 02, 2015 33.97 34.33 33.67 34.02 348,611 +0.33(+0.98%)
Oct 30, 2015 33.89 34.18 33.59 33.69 314,729 -0.15(-0.44%)
Oct 29, 2015 33.77 34.30 33.63 33.84 355,885 -0.14(-0.42%)
Oct 28, 2015 33.44 33.98 33.34 33.98 411,748 +0.56(+1.67%)
Oct 27, 2015 33.14 33.60 32.96 33.42 415,093 +0.06(+0.17%)
Oct 26, 2015 33.79 33.97 32.90 33.37 517,349 -0.53(-1.55%)
Oct 23, 2015 34.15 34.21 33.22 33.89 635,599 -0.10(-0.30%)
Oct 22, 2015 34.09 35.02 33.66 34.00 657,645 +0.09(+0.26%)
Oct 21, 2015 33.85 34.09 33.45 33.91 433,001 +0.09(+0.26%)
Oct 20, 2015 33.46 33.94 33.23 33.82 350,059 +0.39(+1.18%)
Oct 19, 2015 33.61 33.78 33.23 33.43 465,958 -0.16(-0.47%)
Oct 16, 2015 33.60 33.82 33.41 33.59 341,294 +0.04(+0.12%)
Oct 15, 2015 33.41 33.84 33.36 33.55 406,287 +0.23(+0.68%)
Oct 14, 2015 33.64 33.70 33.06 33.32 399,238 -0.50(-1.49%)
Oct 13, 2015 33.41 34.20 32.47 33.82 547,597 +0.20(+0.61%)
Oct 12, 2015 33.10 33.82 33.01 33.62 530,159 +0.38(+1.14%)
Oct 09, 2015 33.11 33.52 32.80 33.24 379,853 +0.20(+0.62%)
Oct 08, 2015 32.37 33.13 32.33 33.04 238,566 +0.68(+2.09%)
Oct 07, 2015 32.44 33.12 31.85 32.36 477,078 +0.02(+0.05%)
Oct 06, 2015 32.65 32.88 32.13 32.34 521,944 -0.54(-1.65%)
Oct 05, 2015 32.13 33.12 32.13 32.89 377,701 +0.90(+2.83%)
Oct 02, 2015 31.06 31.98 30.75 31.98 735,952 +0.38(+1.19%)
Oct 01, 2015 30.61 32.49 30.40 31.61 1,096,077 +1.16(+3.80%)
Sep 30, 2015 31.29 31.29 30.28 30.45 813,925 -0.45(-1.45%)
Sep 29, 2015 31.37 31.52 30.72 30.90 749,125 -0.42(-1.33%)
Sep 28, 2015 31.66 31.81 31.18 31.31 991,477 -0.35(-1.09%)
Sep 25, 2015 31.87 31.96 31.14 31.66 650,868 +0.13(+0.42%)
Sep 24, 2015 32.86 33.02 31.47 31.53 826,874 -1.52(-4.59%)
Sep 23, 2015 32.93 33.20 32.53 33.04 483,371 +0.00(+0.00%)
Sep 22, 2015 33.05 33.25 32.59 33.04 509,364 -0.24(-0.71%)
Sep 21, 2015 33.45 33.76 32.90 33.28 1,050,071 +0.39(+1.17%)
Sep 18, 2015 32.82 33.56 32.78 32.90 2,571,821 -0.14(-0.43%)
Sep 17, 2015 32.79 33.16 32.79 33.04 970,499 +0.19(+0.57%)
Sep 16, 2015 32.02 32.86 31.72 32.85 1,049,334 +1.00(+3.14%)
Sep 15, 2015 31.79 32.21 31.49 31.85 690,383 +0.12(+0.37%)
Sep 14, 2015 31.91 31.94 31.47 31.73 516,197 -0.15(-0.47%)
Sep 11, 2015 31.72 31.90 31.50 31.88 486,642 +0.05(+0.15%)
Sep 10, 2015 32.89 33.00 31.53 31.83 738,768 -1.05(-3.18%)
Sep 09, 2015 33.04 33.14 32.57 32.88 748,060 -0.16(-0.48%)
Sep 08, 2015 32.74 33.37 32.44 33.04 1,243,539 +0.59(+1.82%)
Sep 04, 2015 31.99 32.45 32.45 32.45 1,056,578 +0.09(+0.29%)
Sep 03, 2015 32.56 32.62 31.79 32.35 653,396 -0.01(-0.02%)
Sep 02, 2015 32.89 32.90 32.06 32.36 1,216,749 -0.25(-0.77%)
Sep 01, 2015 32.77 33.51 32.12 32.61 1,489,353 -0.24(-0.72%)
Aug 31, 2015 32.67 32.96 32.46 32.85 412,724 +0.11(+0.34%)
Aug 28, 2015 32.56 32.79 32.39 32.74 790,383 +0.04(+0.12%)
Aug 27, 2015 31.72 32.72 31.56 32.70 852,848 +1.16(+3.67%)
Aug 26, 2015 31.70 31.89 30.98 31.54 677,382 +0.25(+0.80%)
Aug 25, 2015 31.64 31.86 30.98 31.29 1,383,762 +0.22(+0.71%)
Aug 24, 2015 29.33 31.41 27.66 31.07 2,047,722 -0.06(-0.20%)
Aug 21, 2015 30.35 31.41 30.12 31.13 1,229,154 +0.54(+1.77%)
Aug 20, 2015 30.90 31.27 30.43 30.59 637,833 -0.68(-2.16%)
Aug 19, 2015 31.65 31.65 30.87 31.27 838,726 -0.56(-1.75%)
Aug 18, 2015 31.63 32.12 31.39 31.83 718,479 -0.06(-0.20%)
Aug 17, 2015 31.54 31.98 31.48 31.89 774,222 +0.20(+0.62%)
Aug 14, 2015 31.70 32.06 31.38 31.69 824,664 -0.20(-0.64%)
Aug 13, 2015 32.27 32.27 31.22 31.90 1,295,550 -0.17(-0.54%)
Aug 12, 2015 32.03 32.29 31.63 32.07 735,564 -0.23(-0.73%)
Aug 11, 2015 31.83 32.44 31.06 32.30 515,192 +0.13(+0.39%)
Aug 10, 2015 31.79 32.23 31.30 32.18 725,729 +0.48(+1.50%)
Aug 07, 2015 32.23 32.83 31.68 31.70 448,325 -0.46(-1.43%)
Aug 06, 2015 30.63 32.29 29.82 32.16 671,862 +1.32(+4.28%)
Aug 05, 2015 30.62 32.05 30.22 30.84 1,113,225 +0.66(+2.20%)
Aug 04, 2015 31.06 31.64 30.12 30.18 635,378 -0.51(-1.66%)
Aug 03, 2015 30.00 31.11 29.96 30.68 1,121,557 +0.58(+1.92%)
Jul 31, 2015 30.76 31.05 29.85 30.11 955,655 -0.34(-1.13%)
Jul 30, 2015 30.57 30.71 30.26 30.45 1,194,929 -0.30(-0.99%)
Jul 29, 2015 31.95 32.36 30.55 30.75 1,909,778 -0.98(-3.08%)
Jul 28, 2015 32.40 32.81 31.69 31.73 1,480,366 -0.60(-1.86%)
Jul 27, 2015 32.61 32.65 32.25 32.33 1,114,762 -0.46(-1.41%)
Jul 24, 2015 32.75 32.86 32.54 32.79 679,317 -0.10(-0.31%)
Jul 23, 2015 32.83 33.06 32.65 32.90 586,514 +0.06(+0.19%)
Jul 22, 2015 32.47 33.18 32.31 32.83 835,213 -0.02(-0.07%)
Jul 21, 2015 32.83 33.18 32.43 32.86 694,156 +0.02(+0.07%)
Jul 20, 2015 32.83 33.14 32.06 32.83 1,385,870 +0.42(+1.30%)
Jul 17, 2015 31.16 32.71 30.84 32.41 1,428,449 +1.25(+4.01%)
Jul 16, 2015 29.80 31.24 29.80 31.16 1,333,968 +1.55(+5.23%)
Jul 15, 2015 29.74 30.07 29.35 29.61 1,408,603 +0.21(+0.72%)
Jul 14, 2015 30.00 30.39 29.02 29.40 1,323,520 -0.70(-2.31%)
Jul 13, 2015 29.12 30.32 28.35 30.10 1,399,547 +1.17(+4.05%)
Jul 10, 2015 28.32 29.11 27.61 28.92 1,531,911 +0.87(+3.09%)
Jul 09, 2015 27.35 28.38 26.63 28.06 2,858,738 +0.76(+2.78%)
Jul 08, 2015 27.09 27.56 26.67 27.30 2,238,244 -0.30(-1.10%)
Jul 07, 2015 28.42 28.79 27.17 27.60 3,287,177 -0.84(-2.97%)
Jul 06, 2015 28.57 30.46 28.05 28.45 4,197,574 -0.20(-0.71%)
Jul 02, 2015 27.35 28.65 28.65 28.65 5,700,581 +2.03(+7.64%)
Jul 01, 2015 26.50 27.63 26.04 26.62 3,778,042 +0.04(+0.15%)
Jun 30, 2015 26.23 27.20 26.20 26.58 552,881 -0.05(-0.21%)
Jun 29, 2015 28.92 28.92 26.58 26.63 79,117 -0.34(-1.25%)
Jun 26, 2015 26.62 26.97 26.58 26.97 219,555 +0.23(+0.88%)
Jun 25, 2015 26.72 26.74 26.50 26.74 140,526 -0.10(-0.38%)
Jun 24, 2015 26.29 27.10 26.29 26.84 310,410 +0.63(+2.42%)
Jun 23, 2015 26.19 26.58 26.19 26.20 138,964 +0.02(+0.06%)
Jun 22, 2015 25.41 26.31 25.41 26.19 248,668 +0.31(+1.21%)
Jun 19, 2015 25.80 26.19 25.80 25.88 475,376 +0.08(+0.30%)
Jun 18, 2015 25.97 25.97 25.08 25.80 676,004 -0.03(-0.12%)
Jun 17, 2015 26.58 26.58 25.83 25.83 31,626 -0.61(-2.31%)
Jun 16, 2015 26.86 27.24 26.13 26.44 42,392 -0.11(-0.41%)
Jun 15, 2015 27.27 27.48 26.53 26.55 26,185 -0.81(-2.97%)
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.