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 (%)
Jan 31, 2017	40.81	41.37	39.86	40.95	1,195,631	-0.02(-0.04%)
Jan 30, 2017	40.64	40.99	40.32	40.97	747,849	+0.09(+0.22%)
Jan 27, 2017	41.12	41.12	40.51	40.88	527,871	-0.24(-0.59%)
Jan 26, 2017	40.92	41.22	40.64	41.12	564,441	+0.18(+0.44%)
Jan 25, 2017	40.78	40.95	40.43	40.94	437,299	+0.14(+0.34%)
Jan 24, 2017	39.56	40.88	39.51	40.80	663,486	+1.32(+3.35%)
Jan 23, 2017	39.29	39.57	39.20	39.48	1,016,133	+0.08(+0.21%)
Jan 20, 2017	39.50	40.04	39.10	39.40	439,410	+0.19(+0.50%)
Jan 19, 2017	39.75	40.17	39.16	39.20	517,450	-0.54(-1.35%)
Jan 18, 2017	39.52	40.41	39.20	39.74	671,786	+0.32(+0.82%)
Jan 17, 2017	39.11	39.98	38.99	39.42	719,511	+0.25(+0.64%)
Jan 13, 2017		39.16	39.16	39.16	0	-0.01(-0.02%)
Jan 12, 2017	39.00	39.40	38.82	39.17	472,397	+0.16(+0.42%)
Jan 11, 2017	38.59	39.09	38.51	39.01	538,870	+0.42(+1.09%)
Jan 10, 2017	38.52	38.71	38.27	38.59	693,965	+0.09(+0.23%)
Jan 09, 2017	38.43	38.52	38.11	38.50	503,418	-0.21(-0.55%)
Jan 06, 2017	38.61	39.04	38.45	38.71	523,906	+0.09(+0.23%)
Jan 05, 2017	38.33	38.74	38.11	38.62	1,395,869	+0.34(+0.89%)
Jan 04, 2017	37.29	38.38	37.28	38.28	693,741	+0.95(+2.54%)

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.