Indicators

Energizer Holdings Inc (NY: ENR )

28.68 +0.14 (+0.49%)

Official Closing Price Updated: 7:00 PM EDT, Jun 6, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2017		39.45	39.45	39.45	0	+0.25(+0.65%)
Dec 28, 2017	40.01	40.08	39.08	39.20	463,674	-0.80(-1.99%)
Dec 27, 2017	40.68	40.83	39.92	40.00	481,898	-0.67(-1.64%)
Dec 26, 2017	40.29	40.79	40.14	40.66	340,484	+0.28(+0.69%)
Dec 22, 2017	40.33	40.56	40.21	40.38	419,767	+0.20(+0.49%)
Dec 21, 2017	39.59	40.35	39.49	40.19	471,517	+0.67(+1.71%)
Dec 20, 2017	39.62	39.78	39.41	39.51	509,004	+0.06(+0.15%)
Dec 19, 2017	39.92	40.21	39.45	39.45	627,888	-0.33(-0.83%)
Dec 18, 2017	39.68	40.38	39.68	39.78	514,098	+0.35(+0.90%)
Dec 15, 2017	39.18	39.73	39.18	39.43	1,254,481	+0.35(+0.88%)
Dec 14, 2017	39.72	39.72	38.99	39.08	942,934	-0.50(-1.27%)
Dec 13, 2017	39.82	40.05	39.52	39.59	759,191	-0.16(-0.39%)
Dec 12, 2017	39.50	40.10	39.36	39.74	874,199	-0.02(-0.04%)
Dec 11, 2017	39.43	39.92	39.19	39.76	553,491	+0.25(+0.65%)
Dec 08, 2017	39.23	39.62	38.97	39.50	599,902	+0.33(+0.84%)
Dec 07, 2017	38.98	39.45	38.78	39.17	855,822	+0.07(+0.19%)
Dec 06, 2017	38.99	39.22	38.72	39.10	616,496	+0.06(+0.15%)
Dec 05, 2017	38.99	39.64	38.86	39.04	746,582	+0.16(+0.42%)
Dec 04, 2017	38.05	38.96	38.05	38.88	648,371	+1.09(+2.89%)

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.