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 (%)
Sep 29, 2017	37.43	37.82	37.27	37.62	451,044	+0.15(+0.39%)
Sep 28, 2017	37.36	37.59	37.35	37.48	349,466	+0.05(+0.13%)
Sep 27, 2017	37.71	37.89	37.22	37.43	573,972	-0.29(-0.76%)
Sep 26, 2017	37.21	37.81	37.21	37.71	489,714	+0.43(+1.16%)
Sep 25, 2017	37.38	37.61	37.13	37.28	822,961	-0.10(-0.26%)
Sep 22, 2017	36.80	37.62	36.70	37.38	1,200,354	+0.66(+1.80%)
Sep 21, 2017	37.80	37.92	36.66	36.72	831,040	-1.19(-3.15%)
Sep 20, 2017	38.11	38.28	37.33	37.91	634,663	-0.25(-0.64%)
Sep 19, 2017	38.39	38.53	38.05	38.15	1,223,198	-0.25(-0.64%)
Sep 18, 2017	38.28	38.71	38.21	38.40	1,092,589	+0.11(+0.28%)
Sep 15, 2017	37.52	38.30	37.28	38.29	1,296,299	+0.69(+1.82%)
Sep 14, 2017	37.26	37.68	37.06	37.61	552,562	+0.41(+1.10%)
Sep 13, 2017	37.67	37.97	37.10	37.20	992,477	-0.43(-1.15%)
Sep 12, 2017	37.46	37.70	37.17	37.63	1,019,420	+0.14(+0.37%)
Sep 11, 2017	37.73	38.03	36.83	37.49	1,443,867	-0.14(-0.37%)
Sep 08, 2017	37.30	37.76	37.16	37.63	1,368,068	+0.40(+1.08%)
Sep 07, 2017	36.81	37.76	36.69	37.23	1,406,721	+0.58(+1.58%)
Sep 06, 2017	36.36	36.66	36.01	36.65	1,054,314	+0.41(+1.13%)
Sep 05, 2017	36.71	36.93	35.84	36.24	1,366,817	-0.55(-1.49%)

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.