Indicators

Energizer Holdings Inc (NY: ENR )

28.68 +0.14 (+0.49%)

Official Closing Price Updated: 7:00 PM EDT, Jun 6, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2017	40.41	40.97	39.47	40.55	1,207,453	-0.02(-0.04%)
Jan 30, 2017	40.24	40.59	39.93	40.56	755,244	+0.09(+0.22%)
Jan 27, 2017	40.72	40.72	40.11	40.48	533,090	-0.24(-0.59%)
Jan 26, 2017	40.52	40.81	40.24	40.72	570,022	+0.18(+0.44%)
Jan 25, 2017	40.38	40.55	40.03	40.54	441,623	+0.14(+0.34%)
Jan 24, 2017	39.17	40.48	39.13	40.40	670,047	+1.31(+3.35%)
Jan 23, 2017	38.91	39.18	38.81	39.09	1,026,180	+0.08(+0.21%)
Jan 20, 2017	39.12	39.65	38.72	39.01	443,755	+0.19(+0.50%)
Jan 19, 2017	39.36	39.78	38.77	38.82	522,566	-0.53(-1.35%)
Jan 18, 2017	39.13	40.01	38.82	39.35	678,429	+0.32(+0.82%)
Jan 17, 2017	38.72	39.58	38.61	39.03	726,626	+0.25(+0.64%)
Jan 13, 2017		38.78	38.78	38.78	0	-0.01(-0.02%)
Jan 12, 2017	38.62	39.01	38.44	38.79	477,068	+0.16(+0.42%)
Jan 11, 2017	38.21	38.71	38.13	38.63	544,198	+0.42(+1.09%)
Jan 10, 2017	38.15	38.33	37.90	38.21	700,827	+0.09(+0.23%)
Jan 09, 2017	38.06	38.15	37.74	38.12	508,396	-0.21(-0.54%)
Jan 06, 2017	38.23	38.66	38.07	38.33	529,086	+0.09(+0.23%)
Jan 05, 2017	37.95	38.36	37.74	38.24	1,409,671	+0.34(+0.89%)
Jan 04, 2017	36.92	38.00	36.92	37.90	700,600	+0.94(+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.