Indicators

Energizer Holdings Inc (NY: ENR )

28.62 +0.19 (+0.67%)

Official Closing Price Updated: 7:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2018	38.03	38.48	37.55	37.94	757,076	+0.05(+0.13%)
Dec 28, 2018	38.01	38.74	37.44	37.88	436,083	-0.03(-0.07%)
Dec 27, 2018	37.59	37.91	36.80	37.91	480,108	-0.12(-0.31%)
Dec 26, 2018	36.41	38.12	35.91	38.03	592,664	+1.81(+4.99%)
Dec 24, 2018	36.90	37.31	36.22	36.22	538,082	-0.97(-2.62%)
Dec 21, 2018	37.41	38.07	36.28	37.20	1,195,779	-0.55(-1.47%)
Dec 20, 2018	38.41	38.60	37.13	37.75	634,630	-0.86(-2.22%)
Dec 19, 2018	39.77	40.17	38.57	38.61	757,424	-1.12(-2.81%)
Dec 18, 2018	40.23	40.66	39.58	39.72	931,277	-0.34(-0.86%)
Dec 17, 2018	41.38	41.43	39.70	40.07	1,009,723	-1.60(-3.83%)
Dec 14, 2018	40.83	42.17	40.80	41.67	1,727,196	+0.60(+1.45%)
Dec 13, 2018	40.01	41.23	40.01	41.07	962,764	+0.77(+1.92%)
Dec 12, 2018	40.67	41.13	40.10	40.30	1,271,955	-0.25(-0.62%)
Dec 11, 2018	40.20	41.26	39.96	40.55	1,187,419	+1.18(+2.99%)
Dec 10, 2018	38.80	39.56	38.12	39.37	1,157,993	+0.72(+1.87%)
Dec 07, 2018	38.78	39.07	38.44	38.65	1,201,373	-0.11(-0.28%)
Dec 06, 2018	37.49	38.95	37.38	38.76	1,480,557	+0.89(+2.35%)
Dec 04, 2018	38.80	39.09	37.82	37.87	919,180	-0.55(-1.44%)

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.