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 (%)
Jan 31, 2017	40.41	40.96	39.47	40.54	1,207,582	-0.02(-0.04%)
Jan 30, 2017	40.24	40.58	39.93	40.56	755,324	+0.09(+0.22%)
Jan 27, 2017	40.71	40.71	40.11	40.47	533,147	-0.24(-0.59%)
Jan 26, 2017	40.51	40.81	40.24	40.71	570,082	+0.18(+0.44%)
Jan 25, 2017	40.38	40.54	40.03	40.54	441,670	+0.14(+0.34%)
Jan 24, 2017	39.17	40.47	39.12	40.40	670,118	+1.31(+3.35%)
Jan 23, 2017	38.91	39.18	38.81	39.09	1,026,290	+0.08(+0.21%)
Jan 20, 2017	39.11	39.64	38.71	39.01	443,802	+0.19(+0.50%)
Jan 19, 2017	39.35	39.78	38.77	38.82	522,622	-0.53(-1.35%)
Jan 18, 2017	39.13	40.01	38.82	39.35	678,501	+0.32(+0.82%)
Jan 17, 2017	38.72	39.58	38.61	39.03	726,703	+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	38.78	477,119	+0.16(+0.42%)
Jan 11, 2017	38.21	38.70	38.13	38.62	544,256	+0.42(+1.09%)
Jan 10, 2017	38.14	38.33	37.89	38.21	700,901	+0.09(+0.23%)
Jan 09, 2017	38.05	38.14	37.73	38.12	508,450	-0.21(-0.55%)
Jan 06, 2017	38.23	38.66	38.07	38.33	529,143	+0.09(+0.23%)
Jan 05, 2017	37.95	38.36	37.73	38.24	1,409,821	+0.34(+0.89%)
Jan 04, 2017	36.92	38.00	36.91	37.90	700,675	+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.