Indicators

Energizer Holdings Inc (NY: ENR )

28.14 -0.28 (-0.99%)

Official Closing Price Updated: 7:00 PM EDT, Jun 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2019	39.45	39.60	38.75	38.80	759,770	-0.65(-1.65%)
Feb 27, 2019	39.22	39.60	39.01	39.45	584,754	+0.06(+0.15%)
Feb 26, 2019	39.34	39.72	39.30	39.39	650,465	+0.14(+0.34%)
Feb 25, 2019	39.04	39.39	38.81	39.26	682,706	+0.33(+0.85%)
Feb 22, 2019	38.83	39.35	38.66	38.93	505,967	+0.18(+0.46%)
Feb 21, 2019	38.78	38.95	38.25	38.75	780,108	+0.13(+0.33%)
Feb 20, 2019	38.88	38.99	38.49	38.62	903,900	-0.13(-0.35%)
Feb 19, 2019	38.28	38.95	37.90	38.76	2,215,895	+0.42(+1.10%)
Feb 15, 2019	38.50	38.62	38.04	38.34	743,984	+0.08(+0.20%)
Feb 14, 2019	38.06	38.63	37.78	38.26	610,909	-0.24(-0.63%)
Feb 13, 2019	37.88	38.76	37.64	38.51	1,051,105	+0.78(+2.07%)
Feb 12, 2019	39.16	39.16	37.13	37.73	2,370,339	-0.94(-2.43%)
Feb 11, 2019	38.92	39.30	38.20	38.67	1,085,683	-0.29(-0.73%)
Feb 08, 2019	37.71	38.99	37.71	38.95	1,109,371	+0.98(+2.59%)
Feb 07, 2019	39.04	39.25	37.67	37.97	1,603,149	-1.62(-4.10%)
Feb 06, 2019	39.25	39.62	38.31	39.59	1,586,340	-0.02(-0.04%)
Feb 05, 2019	41.21	41.48	38.44	39.61	2,181,250	-0.51(-1.28%)
Feb 04, 2019	40.02	40.18	39.27	40.12	738,901	+0.08(+0.19%)

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.