Energizer Holdings Inc $116.35

down -0.95


28/7/2014 04:01 PM  |  NYSE : ENR  
Industries : Consumer Non-durables / Personal Products
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ENR historical data

Date Open High Low Close Volume
7/28/2014117.04117.40116.15116.35255,917
7/25/2014118.97119.51117.09117.30464,625
7/24/2014118.36119.30118.26119.26772,493
7/23/2014116.48118.14115.43118.07453,301
7/22/2014117.48117.87115.90116.39648,206
7/21/2014118.69118.79117.50117.53394,836
7/18/2014119.15119.67118.27119.17794,239
7/17/2014119.88120.90118.88118.94489,438
7/16/2014122.37122.72119.92120.01800,181
7/15/2014123.18123.60121.82122.10802,690
7/14/2014123.33123.38122.26123.00339,023
7/11/2014122.18123.03122.18122.47321,294
7/10/2014120.64122.84120.47122.50282,238
7/9/2014121.50122.78121.00122.26276,749
7/8/2014120.71121.72120.62121.39481,450
7/7/2014121.43122.21120.85121.15212,567
7/3/2014121.87122.05121.37121.69269,786
7/2/2014122.05122.43120.47121.39328,453
7/1/2014122.15123.84121.96122.54622,485
6/30/2014121.52122.15120.56122.03448,772
6/27/2014120.05121.86119.88121.82535,435
6/26/2014120.39120.80118.40120.52355,513
6/25/2014119.88120.45118.96120.16480,956
6/24/2014121.00121.87120.18120.37795,481
6/23/2014122.15122.62121.00121.41396,924
6/20/2014121.23122.49121.23122.20760,220
6/19/2014120.91121.76120.61121.65273,948
6/18/2014120.00120.65118.66120.58537,130
6/17/2014119.21120.31118.57120.15447,311
6/16/2014118.82119.11117.93118.65364,861
6/13/2014118.54119.11117.34119.10467,466
6/12/2014118.10118.53117.76118.45362,855
6/11/2014117.41118.34117.01118.33358,822
6/10/2014118.44118.65117.59118.14282,245
6/9/2014117.60118.68117.01118.60510,943
6/6/2014116.76117.87116.39117.85315,531
6/5/2014115.91116.88115.60116.36496,906
6/4/2014114.95116.59114.59116.08305,144
6/3/2014114.88115.61114.49114.89280,575
6/2/2014116.16116.34115.26115.29223,085
5/30/2014115.28116.21114.75116.00454,852
5/29/2014114.22115.72113.85115.38404,762
5/28/2014114.61115.00113.88114.18303,317
5/27/2014114.33115.00114.00114.69387,956
5/23/2014113.55114.78113.25114.22231,244
5/22/2014113.67114.00112.90113.64318,096
5/21/2014113.66114.76113.20113.88394,986
5/20/2014113.55114.38112.85113.22535,236
5/19/2014113.23114.46113.00113.75448,469
5/16/2014113.71114.07112.57113.56431,010
5/15/2014113.96114.20112.96113.67548,153
5/14/2014115.59116.00113.85113.90541,365
5/13/2014115.95116.11115.25115.42547,854
5/12/2014115.83116.80115.62115.89472,246
5/9/2014115.27115.62114.29115.62594,359
5/8/2014115.92116.40114.71115.52695,446
5/7/2014115.75116.47114.88116.05543,668
5/6/2014115.41116.68114.30114.60983,589
5/5/2014115.57116.02114.54115.67540,746
5/2/2014113.50115.97113.50115.761,030,440
5/1/2014111.39114.37111.15113.961,729,173
4/30/2014114.79115.79110.50111.695,147,386
4/29/201498.6099.2297.5997.71775,723
4/28/201498.7899.0197.7397.85700,465
4/25/201498.3399.0498.0098.70378,960
4/24/201498.5098.9898.2598.64287,871
4/23/201499.0599.3798.3098.34321,795
4/22/201498.5099.3997.8799.04519,222
4/21/201498.2699.0097.8498.31307,814
4/17/201498.4398.6797.9798.39283,969
4/16/201497.7298.7297.1298.69176,463
4/15/201496.7197.5496.6397.29340,852
4/14/201497.0297.4196.5596.93395,538
4/11/201497.3898.1496.3496.56531,280
4/10/201498.3199.1597.9498.15467,613
4/9/201498.6098.9397.9898.19402,640
4/8/201498.0599.9097.7998.23552,270
4/7/201498.3398.5798.0198.30402,880
4/4/201499.2499.5598.0098.45516,911
4/3/201499.0999.6898.4698.57469,702
4/2/201499.7599.9498.4999.04689,247
4/1/2014100.94101.3199.6399.91749,600
3/31/201499.96101.0099.02100.74514,400
3/28/201499.5899.9899.2299.27503,672
3/27/2014100.82101.4798.9799.40828,456
3/26/201498.33101.1598.06100.761,135,378
3/25/201498.7698.8997.6598.15876,940
3/24/201497.6498.5697.3298.42601,819
3/21/201497.1197.7596.9797.17757,767
3/20/201495.0096.4594.0996.40633,995
3/19/201495.4995.6794.6395.08429,444
3/18/201494.8895.5694.5995.38266,013
3/17/201494.6295.2494.2494.73360,846
3/14/201493.4594.6293.4594.11364,823
3/13/201494.3294.7392.7993.42639,864
3/12/201494.9195.1693.7194.12663,393
3/11/201495.3495.9394.6995.18422,338
3/10/201495.1495.9294.9395.32289,882
3/7/201495.4195.4794.3895.14553,039
3/6/201493.9295.5493.9094.99528,939
Trading Center