Indicators

Energizer Holdings Inc (NY: ENR )

28.98 -0.42 (-1.43%)

Official Closing Price Updated: 4:00 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2019	43.23	43.50	42.82	43.08	319,521	-0.47(-1.07%)
Nov 27, 2019	43.92	43.99	42.56	43.55	694,517	-0.42(-0.96%)
Nov 26, 2019	43.17	44.16	42.56	43.97	1,057,547	+0.73(+1.68%)
Nov 25, 2019	43.39	43.86	42.65	43.24	1,391,247	+0.15(+0.34%)
Nov 22, 2019	42.74	44.01	42.39	43.10	1,309,304	+0.96(+2.28%)
Nov 21, 2019	41.08	42.81	40.81	42.13	1,413,853	+1.17(+2.85%)
Nov 20, 2019	40.97	41.30	40.46	40.97	1,029,397	-0.07(-0.17%)
Nov 19, 2019	41.95	41.96	40.86	41.04	812,857	-0.51(-1.22%)
Nov 18, 2019	41.65	42.05	40.76	41.54	974,596	-0.35(-0.84%)
Nov 15, 2019	41.80	42.66	41.63	41.89	1,010,464	+0.18(+0.43%)
Nov 14, 2019	42.06	43.69	41.21	41.71	2,303,787	+0.19(+0.45%)
Nov 13, 2019	42.86	42.94	39.17	41.53	5,591,731	+5.48(+15.19%)
Nov 12, 2019	37.04	37.05	34.98	36.05	2,145,252	-0.94(-2.55%)
Nov 11, 2019	37.00	37.71	36.76	36.99	1,249,711	-0.26(-0.69%)
Nov 08, 2019	36.67	37.25	36.20	37.25	1,181,496	+0.29(+0.79%)
Nov 07, 2019	38.20	38.32	36.74	36.96	1,396,345	-0.85(-2.25%)
Nov 06, 2019	37.84	38.07	37.08	37.81	838,530	-0.04(-0.11%)
Nov 05, 2019	37.55	38.41	37.23	37.85	1,332,804	+0.37(+0.98%)
Nov 04, 2019	37.22	37.54	36.72	37.48	1,546,470	+0.53(+1.44%)

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.