Indicators

Energizer Holdings Inc (NY: ENR )

28.82 -0.16 (-0.55%)

Official Closing Price Updated: 7:00 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2019	37.75	37.95	37.38	37.40	746,232	-0.33(-0.89%)
Sep 27, 2019	38.06	38.34	37.41	37.74	1,133,383	-0.11(-0.29%)
Sep 26, 2019	36.79	38.02	36.58	37.85	1,261,223	+1.06(+2.87%)
Sep 25, 2019	36.75	37.54	36.65	36.79	980,340	+0.01(+0.02%)
Sep 24, 2019	36.58	37.30	36.35	36.78	902,955	+0.27(+0.75%)
Sep 23, 2019	35.77	36.74	35.53	36.51	1,129,035	+0.54(+1.50%)
Sep 20, 2019	36.17	36.36	35.69	35.97	1,110,778	-0.10(-0.29%)
Sep 19, 2019	36.67	36.87	35.67	36.07	1,214,959	-0.30(-0.83%)
Sep 18, 2019	37.32	37.32	35.92	36.37	1,196,194	-0.87(-2.33%)
Sep 17, 2019	38.22	38.49	37.02	37.24	1,153,885	-1.21(-3.15%)
Sep 16, 2019	38.69	38.89	38.22	38.45	791,366	-0.44(-1.13%)
Sep 13, 2019	38.65	39.09	38.11	38.89	1,113,924	+0.28(+0.73%)
Sep 12, 2019	39.56	39.56	38.32	38.60	1,510,492	-0.88(-2.22%)
Sep 11, 2019	38.62	40.14	38.14	39.48	1,504,126	+0.70(+1.79%)
Sep 10, 2019	37.00	38.83	36.98	38.78	1,427,284	+1.48(+3.98%)
Sep 09, 2019	36.62	37.42	35.64	37.30	2,232,689	+2.42(+6.94%)
Sep 06, 2019	34.00	34.89	33.86	34.88	1,135,247	+0.82(+2.39%)
Sep 05, 2019	33.99	34.17	33.45	34.06	988,047	+0.26(+0.76%)
Sep 04, 2019	32.70	33.89	32.70	33.81	1,471,641	+1.41(+4.34%)

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.