Indicators

Energizer Holdings Inc (NY: ENR )

28.41 -0.27 (-0.94%)

Streaming Delayed Price Updated: 3:48 PM EDT, Jun 7, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2016	39.06	41.32	38.67	40.92	1,226,020	+1.74(+4.44%)
Jul 28, 2016	38.72	39.69	38.30	39.19	813,488	+0.52(+1.36%)
Jul 27, 2016	39.27	39.27	38.44	38.66	402,258	-0.64(-1.64%)
Jul 26, 2016	39.51	39.85	39.11	39.30	435,240	-0.20(-0.50%)
Jul 25, 2016	39.57	39.94	39.34	39.50	348,723	-0.06(-0.14%)
Jul 22, 2016	39.25	39.58	39.17	39.56	361,126	+0.36(+0.91%)
Jul 21, 2016	39.35	39.57	39.03	39.20	443,425	-0.20(-0.50%)
Jul 20, 2016	39.99	40.04	39.29	39.40	530,042	-0.18(-0.46%)
Jul 19, 2016	39.51	39.69	39.34	39.58	578,757	+0.14(+0.34%)
Jul 18, 2016	39.60	39.69	39.13	39.45	746,459	-0.24(-0.60%)
Jul 15, 2016	39.68	39.77	38.92	39.69	671,621	+0.13(+0.34%)
Jul 14, 2016	39.84	40.04	39.42	39.55	607,631	-0.01(-0.02%)
Jul 13, 2016	39.61	39.83	39.03	39.56	1,114,169	+0.06(+0.14%)
Jul 12, 2016	40.14	40.16	39.10	39.50	1,512,434	-1.14(-2.81%)
Jul 11, 2016	40.35	40.80	39.87	40.65	968,160	+0.60(+1.51%)
Jul 08, 2016	39.69	40.44	39.54	40.04	1,650,631	+0.50(+1.27%)
Jul 07, 2016	40.40	40.56	38.25	39.54	2,401,988	-1.40(-3.41%)
Jul 06, 2016	41.23	41.29	40.48	40.94	4,441,205	-0.39(-0.94%)
Jul 05, 2016	41.38	42.42	41.11	41.33	1,271,215	-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.