$36.59 -0.34 (%) Energizer Holdings Inc - NYSE

Feb. 9, 2016 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ENR historical data

Date Open High Low Close Volume
2/9/201636.4637.4836.3136.59384,854
2/8/201636.1837.3335.5136.93733,961
2/5/201637.6438.4936.3636.43937,313
2/4/201637.1939.3836.6837.851,739,944
2/3/201635.8737.3434.7136.862,481,744
2/2/201631.7832.1931.1031.581,277,835
2/1/201631.9232.6231.5231.85629,779
1/29/201631.4832.3331.2032.04909,408
1/28/201631.7532.3630.9631.30774,127
1/27/201631.8332.0731.3531.66358,092
1/26/201632.4832.6730.9431.94894,945
1/25/201631.6432.5631.3232.32700,511
1/22/201631.6332.0931.4131.82347,582
1/21/201630.6231.9130.0231.29649,696
1/20/201629.8330.9528.8630.661,108,918
1/19/201631.0831.3630.0030.23525,752
1/15/201630.5231.2630.3330.62538,788
1/14/201631.4631.6930.9931.44337,840
1/13/201631.9632.3730.8631.40812,980
1/12/201631.6232.0931.1731.94674,719
1/11/201632.0432.2731.0031.40936,336
1/8/201632.6332.9931.7831.951,003,839
1/7/201633.6934.1333.1033.11427,164
1/6/201634.1534.9033.9634.33455,876
1/5/201634.8135.4634.4534.55465,407
1/4/201633.6934.8933.3934.70579,801
12/31/201534.7534.9834.0434.06580,561
12/30/201535.3235.8334.7734.85367,742
12/29/201535.2135.8335.1935.48542,434
12/28/201534.8235.3034.4435.05535,248
12/24/201535.2235.5634.8934.91165,835
12/23/201535.5135.9935.2535.57756,696
12/22/201534.8535.6433.9635.32690,370
12/21/201534.1534.9933.8634.901,090,255
12/18/201534.7534.8833.7634.131,705,461
12/17/201535.1535.4734.6834.88654,974
12/16/201534.1935.4533.9035.14829,865
12/15/201533.9934.8533.9234.02879,362
12/14/201533.7234.3133.3133.83719,934
12/11/201533.8734.4533.2734.10770,596
12/10/201534.1234.6433.8934.05523,781
12/9/201533.9634.6533.7534.03615,922
12/8/201534.0134.5033.7734.051,027,510
12/7/201534.1634.4933.9534.28348,256
12/4/201533.2034.4933.1234.20797,059
12/3/201533.9634.0232.5633.201,197,155
12/2/201534.0234.4933.7033.92380,504
12/1/201533.8934.2433.5034.051,182,255
11/30/201534.3534.6733.2733.821,314,270
11/27/201534.4934.6934.1034.32130,265
11/25/201534.4935.2334.2334.67310,921
11/24/201534.8035.5234.4634.641,111,887
11/23/201535.3135.9934.9935.01749,797
11/20/201535.7036.5135.1135.27762,379
11/19/201535.6936.4635.0035.62872,403
11/18/201535.9836.4335.2735.671,235,531
11/17/201537.1437.5835.9236.01693,066
11/16/201535.7437.6535.3437.34590,289
11/13/201536.1236.6735.1135.841,234,789
11/12/201535.5536.4334.0536.083,316,257
11/11/201540.7741.5039.4539.67840,326
11/10/201540.6740.9340.1440.54750,061
11/9/201540.6041.0439.9740.92243,501
11/6/201541.3441.3440.4740.80162,648
11/5/201542.3942.4940.9941.33401,370
11/4/201542.7943.1142.1242.44484,942
11/3/201543.0743.4742.8042.84423,667
11/2/201543.1943.6442.8143.25274,216
10/30/201543.0943.4542.7042.83247,565
10/29/201542.9343.6042.7543.02279,938
10/28/201542.5143.2042.3943.20323,880
10/27/201542.1342.7141.9042.49326,511
10/26/201542.9643.1941.8342.42406,945
10/23/201543.4143.4942.2343.09499,960
10/22/201543.3444.5242.7943.22517,301
10/21/201543.0343.3442.5243.11340,597
10/20/201542.5443.1542.2443.00275,355
10/19/201542.7342.9542.2442.50366,521
10/16/201542.7142.9942.4742.70268,461
10/15/201542.4843.0242.4142.65319,584
10/14/201542.7742.8442.0342.36314,039
10/13/201542.4743.4841.2843.00430,738
10/12/201542.0843.0041.9642.74417,021
10/9/201542.0942.6141.7042.26298,791
10/8/201541.1542.1241.1042.00187,655
10/7/201541.2442.1040.4941.14375,268
10/6/201541.5141.8040.8541.12410,559
10/5/201540.8542.1040.8541.81297,098
10/2/201539.4940.6639.0940.66578,897
10/1/201538.9141.3038.6440.18862,170
9/30/201539.7839.7838.4938.71640,230
9/29/201539.8840.0739.0639.28589,259
9/28/201540.2540.4439.6439.81779,892
9/25/201540.5240.6339.5940.25511,970
9/24/201541.7741.9840.0140.08650,416
9/23/201541.8642.2141.3642.01380,218
9/22/201542.0242.2741.4342.01400,664
9/21/201542.5342.9241.8342.31825,982
9/18/201541.7242.6741.6741.822,022,984
9/17/201541.6842.1541.6842.00763,391
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center