Indicators

Energizer Holdings Inc (NY: ENR )

30.80 -0.15 (-0.50%)

Streaming Delayed Price Updated: 12:19 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2017	48.43	48.47	47.97	48.30	777,795	-0.24(-0.49%)
Apr 27, 2017	48.17	48.88	48.17	48.53	271,920	+0.42(+0.86%)
Apr 26, 2017	48.73	48.73	48.00	48.12	346,324	-0.66(-1.35%)
Apr 25, 2017	48.78	48.98	48.32	48.78	487,736	+0.06(+0.12%)
Apr 24, 2017	48.14	48.90	48.04	48.72	428,357	+0.85(+1.77%)
Apr 21, 2017	48.08	48.17	47.68	47.87	343,185	-0.26(-0.54%)
Apr 20, 2017	47.94	48.32	47.75	48.13	399,960	+0.30(+0.63%)
Apr 19, 2017	47.73	48.05	46.91	47.83	669,264	-0.68(-1.40%)
Apr 18, 2017	48.28	48.63	48.23	48.51	492,892	+0.29(+0.59%)
Apr 17, 2017	47.04	48.27	47.03	48.22	625,718	+1.33(+2.83%)
Apr 13, 2017	46.94	47.29	46.59	46.90	568,062	-0.22(-0.47%)
Apr 12, 2017	47.25	47.67	47.00	47.12	769,968	-0.02(-0.03%)
Apr 11, 2017	47.10	47.38	46.91	47.13	423,853	+0.01(+0.02%)
Apr 10, 2017	47.16	47.39	47.05	47.12	301,503	+0.15(+0.33%)
Apr 07, 2017	46.95	47.47	46.58	46.97	874,852	-0.02(-0.03%)
Apr 06, 2017	45.44	46.99	45.40	46.98	907,576	+1.35(+2.95%)
Apr 05, 2017	45.44	46.31	45.44	45.64	1,328,056	+0.20(+0.43%)
Apr 04, 2017	45.46	45.61	45.04	45.44	512,365	-0.06(-0.13%)

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.