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 (%)
Jul 29, 2016	39.05	41.32	38.66	40.92	1,226,151	+1.74(+4.44%)
Jul 28, 2016	38.72	39.69	38.29	39.18	813,575	+0.52(+1.36%)
Jul 27, 2016	39.27	39.27	38.43	38.66	402,301	-0.64(-1.64%)
Jul 26, 2016	39.51	39.85	39.11	39.30	435,287	-0.20(-0.50%)
Jul 25, 2016	39.56	39.94	39.33	39.50	348,760	-0.06(-0.14%)
Jul 22, 2016	39.24	39.58	39.16	39.55	361,164	+0.36(+0.91%)
Jul 21, 2016	39.35	39.57	39.03	39.20	443,472	-0.20(-0.50%)
Jul 20, 2016	39.98	40.04	39.28	39.40	530,099	-0.18(-0.46%)
Jul 19, 2016	39.51	39.69	39.34	39.58	578,819	+0.14(+0.34%)
Jul 18, 2016	39.59	39.68	39.13	39.44	746,539	-0.24(-0.60%)
Jul 15, 2016	39.67	39.77	38.92	39.68	671,692	+0.13(+0.34%)
Jul 14, 2016	39.83	40.04	39.42	39.55	607,696	-0.01(-0.02%)
Jul 13, 2016	39.60	39.82	39.03	39.55	1,114,288	+0.06(+0.14%)
Jul 12, 2016	40.13	40.16	39.09	39.50	1,512,595	-1.14(-2.81%)
Jul 11, 2016	40.35	40.79	39.86	40.64	968,263	+0.60(+1.51%)
Jul 08, 2016	39.68	40.44	39.54	40.04	1,650,807	+0.50(+1.27%)
Jul 07, 2016	40.40	40.55	38.24	39.54	2,402,243	-1.40(-3.41%)
Jul 06, 2016	41.23	41.29	40.48	40.94	4,441,678	-0.39(-0.94%)
Jul 05, 2016	41.37	42.41	41.10	41.33	1,271,350	-0.25(-0.59%)

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.