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 (%)
Nov 30, 2015	26.95	27.20	26.10	26.53	1,675,176	-0.39(-1.46%)
Nov 27, 2015	27.06	27.22	26.75	26.93	166,036	-0.27(-1.01%)
Nov 25, 2015	27.06	27.20	27.20	27.20	396,274	+0.22(+0.81%)
Nov 24, 2015	27.11	27.66	26.84	26.98	1,427,520	-0.29(-1.06%)
Nov 23, 2015	27.50	28.03	27.25	27.27	962,643	-0.20(-0.74%)
Nov 20, 2015	27.81	28.44	27.35	27.47	978,796	-0.27(-0.98%)
Nov 19, 2015	27.80	28.40	27.26	27.74	1,120,053	-0.04(-0.14%)
Nov 18, 2015	28.02	28.38	27.47	27.78	1,586,263	-0.26(-0.94%)
Nov 17, 2015	28.93	29.27	27.98	28.05	889,807	-1.04(-3.56%)
Nov 16, 2015	27.84	29.33	27.53	29.08	757,855	+1.17(+4.19%)
Nov 13, 2015	28.13	28.56	27.35	27.92	1,585,310	-0.19(-0.67%)
Nov 12, 2015	27.69	28.38	26.52	28.10	4,257,532	-2.80(-9.05%)
Nov 11, 2015	31.76	32.32	30.73	30.90	1,078,870	-0.68(-2.15%)
Nov 10, 2015	31.68	31.88	31.26	31.58	962,982	-0.30(-0.93%)
Nov 09, 2015	31.62	31.97	31.13	31.87	312,624	+0.09(+0.29%)
Nov 06, 2015	32.20	32.20	31.52	31.78	208,819	-0.41(-1.28%)
Nov 05, 2015	33.02	33.10	31.93	32.19	515,307	-0.86(-2.62%)
Nov 04, 2015	33.33	33.58	32.81	33.06	622,603	-0.31(-0.93%)
Nov 03, 2015	33.55	33.86	33.34	33.37	543,934	-0.32(-0.95%)

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.