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 28, 2018	49.85	50.16	48.83	48.96	654,534	-0.88(-1.76%)
Sep 27, 2018	49.65	50.02	48.68	49.84	1,144,707	+0.36(+0.73%)
Sep 26, 2018	49.93	50.20	49.21	49.48	878,835	-0.37(-0.74%)
Sep 25, 2018	51.24	51.36	49.81	49.85	609,600	-1.39(-2.70%)
Sep 24, 2018	52.01	52.02	51.01	51.23	581,618	-0.84(-1.62%)
Sep 21, 2018	51.92	52.25	51.72	52.07	485,390	+0.19(+0.37%)
Sep 20, 2018	52.00	52.17	51.44	51.88	409,492	+0.19(+0.37%)
Sep 19, 2018	51.46	52.54	51.20	51.69	548,601	+0.24(+0.47%)
Sep 18, 2018	50.91	51.52	50.30	51.45	480,208	+0.68(+1.35%)
Sep 17, 2018	51.04	51.38	50.31	50.76	501,156	-0.23(-0.46%)
Sep 14, 2018	52.30	52.30	50.90	51.00	635,607	-1.36(-2.60%)
Sep 13, 2018	53.43	53.43	51.78	52.36	611,115	-0.85(-1.60%)
Sep 12, 2018	52.77	53.36	52.69	53.21	586,800	+0.36(+0.68%)
Sep 11, 2018	51.46	53.03	51.36	52.85	796,470	+1.21(+2.34%)
Sep 10, 2018	50.65	51.72	50.62	51.64	914,913	+1.09(+2.16%)
Sep 07, 2018	52.01	52.01	50.39	50.55	750,486	-1.81(-3.46%)
Sep 06, 2018	53.55	53.69	52.25	52.36	534,484	-1.13(-2.11%)
Sep 05, 2018	53.03	54.31	52.95	53.49	498,505	+0.40(+0.75%)

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.