Indicators

Energizer Holdings Inc (NY: ENR )

30.52 +0.18 (+0.61%)

Streaming Delayed Price Updated: 2:37 PM EDT, May 21, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2017	47.96	48.00	47.51	47.83	785,402	-0.23(-0.49%)
Apr 27, 2017	47.70	48.40	47.70	48.06	274,580	+0.41(+0.86%)
Apr 26, 2017	48.26	48.26	47.54	47.65	349,711	-0.65(-1.35%)
Apr 25, 2017	48.31	48.51	47.85	48.31	492,506	+0.06(+0.12%)
Apr 24, 2017	47.68	48.43	47.57	48.25	432,547	+0.84(+1.77%)
Apr 21, 2017	47.61	47.70	47.22	47.41	346,541	-0.26(-0.54%)
Apr 20, 2017	47.47	47.85	47.29	47.67	403,872	+0.30(+0.63%)
Apr 19, 2017	47.27	47.59	46.46	47.37	675,809	-0.67(-1.40%)
Apr 18, 2017	47.81	48.16	47.77	48.04	497,712	+0.28(+0.59%)
Apr 17, 2017	46.59	47.80	46.57	47.76	631,838	+1.32(+2.83%)
Apr 13, 2017	46.49	46.84	46.13	46.44	573,618	-0.22(-0.47%)
Apr 12, 2017	46.79	47.21	46.54	46.66	777,499	-0.02(-0.03%)
Apr 11, 2017	46.64	46.93	46.46	46.68	427,998	+0.01(+0.02%)
Apr 10, 2017	46.71	46.93	46.59	46.67	304,452	+0.15(+0.33%)
Apr 07, 2017	46.50	47.01	46.13	46.51	883,408	-0.02(-0.03%)
Apr 06, 2017	45.00	46.54	44.96	46.53	916,452	+1.33(+2.95%)
Apr 05, 2017	45.00	45.86	45.00	45.20	1,341,045	+0.19(+0.43%)
Apr 04, 2017	45.02	45.17	44.60	45.00	517,376	-0.06(-0.13%)

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.