Indicators

Energizer Holdings Inc (NY: ENR )

28.88 +0.06 (+0.21%)

Streaming Delayed Price Updated: 10:01 AM EDT, May 28, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2016	31.01	31.06	30.54	30.76	759,724	-0.19(-0.61%)
Feb 26, 2016	30.83	31.12	30.64	30.95	916,234	+0.27(+0.88%)
Feb 25, 2016	29.57	30.72	29.48	30.68	948,471	+1.18(+4.02%)
Feb 24, 2016	29.77	29.92	29.16	29.49	971,985	-0.44(-1.48%)
Feb 23, 2016	30.16	30.55	29.69	29.94	1,877,680	-0.51(-1.66%)
Feb 22, 2016	29.31	30.84	29.15	30.44	970,614	+1.35(+4.64%)
Feb 19, 2016	28.99	29.12	28.15	29.09	800,440	-0.07(-0.24%)
Feb 18, 2016	29.54	29.68	28.69	29.16	548,301	-0.40(-1.36%)
Feb 17, 2016	29.31	30.09	29.31	29.56	643,166	+0.32(+1.08%)
Feb 16, 2016	28.88	29.46	28.53	29.25	447,347	+0.69(+2.42%)
Feb 12, 2016	28.17	28.56	28.56	28.56	644,440	+0.61(+2.19%)
Feb 11, 2016	28.82	28.92	27.27	27.95	927,006	-1.33(-4.53%)
Feb 10, 2016	28.93	29.82	28.75	29.27	763,728	+0.56(+1.97%)
Feb 09, 2016	28.60	29.23	28.49	28.71	490,537	-0.27(-0.92%)
Feb 08, 2016	28.39	29.29	27.86	28.97	935,510	+0.39(+1.37%)
Feb 05, 2016	29.53	30.20	28.53	28.58	1,194,704	-1.11(-3.75%)
Feb 04, 2016	29.18	30.90	28.78	29.70	2,217,742	+0.78(+2.69%)
Feb 03, 2016	28.14	29.30	27.23	28.92	3,163,245	+4.14(+16.72%)
Feb 02, 2016	24.93	25.25	24.40	24.78	1,628,735	-0.21(-0.85%)

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.