Indicators

Energizer Holdings Inc (NY: ENR )

30.81 -0.14 (-0.45%)

Streaming Delayed Price Updated: 1:24 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2017	48.43	48.47	47.98	48.30	777,712	-0.24(-0.49%)
Apr 27, 2017	48.17	48.88	48.17	48.54	271,891	+0.42(+0.86%)
Apr 26, 2017	48.73	48.73	48.01	48.12	346,287	-0.66(-1.35%)
Apr 25, 2017	48.78	48.99	48.33	48.78	487,684	+0.06(+0.12%)
Apr 24, 2017	48.15	48.91	48.04	48.73	428,312	+0.85(+1.77%)
Apr 21, 2017	48.08	48.17	47.68	47.88	343,148	-0.26(-0.54%)
Apr 20, 2017	47.94	48.32	47.76	48.14	399,917	+0.30(+0.63%)
Apr 19, 2017	47.74	48.06	46.92	47.84	669,192	-0.68(-1.40%)
Apr 18, 2017	48.29	48.64	48.24	48.51	492,839	+0.29(+0.59%)
Apr 17, 2017	47.05	48.27	47.03	48.23	625,652	+1.33(+2.83%)
Apr 13, 2017	46.95	47.30	46.59	46.90	568,002	-0.22(-0.47%)
Apr 12, 2017	47.25	47.67	47.00	47.12	769,886	-0.02(-0.03%)
Apr 11, 2017	47.10	47.39	46.92	47.14	423,808	+0.01(+0.02%)
Apr 10, 2017	47.17	47.40	47.06	47.13	301,471	+0.16(+0.33%)
Apr 07, 2017	46.96	47.47	46.58	46.97	874,759	-0.02(-0.03%)
Apr 06, 2017	45.45	47.00	45.41	46.99	907,479	+1.35(+2.95%)
Apr 05, 2017	45.44	46.32	45.44	45.64	1,327,914	+0.20(+0.43%)
Apr 04, 2017	45.46	45.62	45.04	45.45	512,310	-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.