Indicators

Energizer Holdings Inc (NY: ENR )

28.31 +0.17 (+0.60%)

Official Closing Price Updated: 6:30 PM EDT, Jun 11, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2018	45.54	45.86	44.64	45.04	885,417	-0.43(-0.95%)
Feb 27, 2018	45.95	46.01	45.14	45.47	554,487	-0.31(-0.67%)
Feb 26, 2018	45.94	46.31	45.27	45.78	591,903	+0.31(+0.69%)
Feb 23, 2018	44.96	45.76	44.54	45.46	517,386	+0.68(+1.51%)
Feb 22, 2018				44.78	601,351	+0.65(+1.48%)
Feb 21, 2018	44.13	44.62	43.99	44.13	942,575	+0.02(+0.06%)
Feb 20, 2018	44.26	44.55	43.54	44.11	752,957	-0.41(-0.93%)
Feb 16, 2018		44.52	44.52	44.52	0	+0.11(+0.24%)
Feb 15, 2018	44.91	44.91	43.95	44.41	631,595	-0.20(-0.44%)
Feb 14, 2018	43.70	44.96	43.57	44.61	723,017	+0.89(+2.03%)
Feb 13, 2018	43.79	43.92	43.26	43.72	928,253	-0.35(-0.80%)
Feb 12, 2018	44.06	44.50	43.50	44.08	1,304,406	+0.15(+0.34%)
Feb 09, 2018	43.79	44.27	42.59	43.93	1,250,677	+0.41(+0.94%)
Feb 08, 2018	44.83	45.07	43.52	43.52	1,309,716	-1.26(-2.81%)
Feb 07, 2018	45.84	46.17	44.18	44.77	1,326,954	-1.29(-2.80%)
Feb 06, 2018	44.76	46.28	44.66	46.07	1,794,894	+0.25(+0.54%)
Feb 05, 2018	45.62	46.73	45.48	45.82	960,910	-0.16(-0.34%)
Feb 02, 2018	47.46	47.92	45.97	45.98	1,046,022	-1.68(-3.52%)

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.