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 (%)
Feb 29, 2016	31.01	31.07	30.54	30.76	759,643	-0.19(-0.61%)
Feb 26, 2016	30.83	31.12	30.64	30.95	916,137	+0.27(+0.88%)
Feb 25, 2016	29.58	30.72	29.48	30.68	948,370	+1.18(+4.02%)
Feb 24, 2016	29.77	29.92	29.16	29.50	971,882	-0.44(-1.48%)
Feb 23, 2016	30.17	30.55	29.69	29.94	1,877,480	-0.51(-1.66%)
Feb 22, 2016	29.31	30.85	29.16	30.44	970,511	+1.35(+4.64%)
Feb 19, 2016	28.99	29.12	28.15	29.09	800,354	-0.07(-0.24%)
Feb 18, 2016	29.54	29.69	28.69	29.16	548,243	-0.40(-1.36%)
Feb 17, 2016	29.31	30.10	29.31	29.57	643,097	+0.32(+1.08%)
Feb 16, 2016	28.88	29.46	28.53	29.25	447,299	+0.69(+2.42%)
Feb 12, 2016	28.17	28.56	28.56	28.56	644,372	+0.61(+2.19%)
Feb 11, 2016	28.83	28.92	27.27	27.95	926,908	-1.33(-4.53%)
Feb 10, 2016	28.94	29.82	28.75	29.27	763,647	+0.56(+1.97%)
Feb 09, 2016	28.61	29.24	28.49	28.71	490,484	-0.27(-0.92%)
Feb 08, 2016	28.39	29.29	27.86	28.98	935,411	+0.39(+1.37%)
Feb 05, 2016	29.53	30.20	28.53	28.58	1,194,577	-1.11(-3.75%)
Feb 04, 2016	29.18	30.90	28.78	29.70	2,217,506	+0.78(+2.69%)
Feb 03, 2016	28.14	29.30	27.23	28.92	3,162,908	+4.14(+16.72%)
Feb 02, 2016	24.94	25.26	24.40	24.78	1,628,562	-0.21(-0.85%)

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.