Indicators

Energizer Holdings Inc (NY: ENR )

28.62 +0.19 (+0.67%)

Official Closing Price Updated: 7:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2019	39.46	39.60	38.75	38.81	759,689	-0.65(-1.65%)
Feb 27, 2019	39.22	39.60	39.02	39.46	584,692	+0.06(+0.15%)
Feb 26, 2019	39.35	39.73	39.30	39.40	650,396	+0.14(+0.34%)
Feb 25, 2019	39.04	39.40	38.81	39.26	682,633	+0.33(+0.85%)
Feb 22, 2019	38.83	39.35	38.66	38.93	505,913	+0.18(+0.46%)
Feb 21, 2019	38.78	38.96	38.26	38.75	780,025	+0.13(+0.33%)
Feb 20, 2019	38.88	38.99	38.49	38.63	903,804	-0.13(-0.35%)
Feb 19, 2019	38.28	38.96	37.91	38.76	2,215,659	+0.42(+1.10%)
Feb 15, 2019	38.50	38.63	38.04	38.34	743,905	+0.08(+0.20%)
Feb 14, 2019	38.07	38.64	37.78	38.27	610,844	-0.24(-0.63%)
Feb 13, 2019	37.88	38.76	37.65	38.51	1,050,993	+0.78(+2.07%)
Feb 12, 2019	39.17	39.17	37.13	37.73	2,370,087	-0.94(-2.43%)
Feb 11, 2019	38.92	39.30	38.20	38.67	1,085,567	-0.29(-0.73%)
Feb 08, 2019	37.71	39.00	37.71	38.96	1,109,253	+0.98(+2.59%)
Feb 07, 2019	39.04	39.25	37.68	37.97	1,602,979	-1.62(-4.10%)
Feb 06, 2019	39.26	39.62	38.32	39.59	1,586,172	-0.02(-0.04%)
Feb 05, 2019	41.22	41.49	38.44	39.61	2,181,018	-0.51(-1.28%)
Feb 04, 2019	40.02	40.18	39.28	40.12	738,822	+0.08(+0.19%)

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.