Indicators

Energizer Holdings Inc (NY: ENR )

29.40 -0.97 (-3.19%)

Official Closing Price Updated: 7:00 PM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2017	37.43	37.82	37.28	37.63	450,996	+0.15(+0.39%)
Sep 28, 2017	37.37	37.59	37.35	37.48	349,429	+0.05(+0.13%)
Sep 27, 2017	37.72	37.90	37.23	37.43	573,911	-0.29(-0.76%)
Sep 26, 2017	37.22	37.82	37.22	37.72	489,662	+0.43(+1.16%)
Sep 25, 2017	37.38	37.61	37.14	37.28	822,873	-0.10(-0.26%)
Sep 22, 2017	36.80	37.63	36.70	37.38	1,200,226	+0.66(+1.80%)
Sep 21, 2017	37.81	37.92	36.66	36.72	830,952	-1.19(-3.15%)
Sep 20, 2017	38.11	38.28	37.33	37.91	634,595	-0.25(-0.64%)
Sep 19, 2017	38.40	38.53	38.05	38.16	1,223,067	-0.25(-0.64%)
Sep 18, 2017	38.28	38.71	38.22	38.40	1,092,473	+0.11(+0.28%)
Sep 15, 2017	37.52	38.31	37.28	38.30	1,296,161	+0.69(+1.82%)
Sep 14, 2017	37.26	37.69	37.06	37.61	552,503	+0.41(+1.10%)
Sep 13, 2017	37.68	37.98	37.10	37.20	992,371	-0.43(-1.15%)
Sep 12, 2017	37.46	37.70	37.18	37.64	1,019,312	+0.14(+0.37%)
Sep 11, 2017	37.73	38.04	36.83	37.50	1,443,714	-0.14(-0.37%)
Sep 08, 2017	37.30	37.77	37.16	37.64	1,367,922	+0.40(+1.08%)
Sep 07, 2017	36.82	37.77	36.70	37.24	1,406,571	+0.58(+1.58%)
Sep 06, 2017	36.36	36.67	36.01	36.66	1,054,202	+0.41(+1.13%)
Sep 05, 2017	36.71	36.93	35.85	36.25	1,366,672	-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.