$49.42 -0.04 (%) Energizer Holdings Inc - New York Stock Exchange, Inc.

Aug. 31, 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
8/31/201649.3049.8648.9949.42244,552
8/30/201649.8049.8049.0249.46256,212
8/29/201648.8749.8248.8149.48303,397
8/26/201648.5849.0948.2948.80601,131
8/25/201648.3848.8147.8948.41768,710
8/24/201649.5349.5348.1948.36493,550
8/23/201649.7050.2748.7849.34592,229
8/22/201649.6149.9849.2149.53343,474
8/19/201649.4249.7649.1449.65427,819
8/18/201649.4650.0449.2149.77307,478
8/17/201649.4249.5748.6049.48797,026
8/16/201650.4750.6249.5049.581,039,510
8/15/201650.6450.8350.3750.48512,769
8/12/201650.4550.9650.2150.51395,863
8/11/201651.2951.7050.2450.46657,003
8/10/201650.7651.4450.7051.24656,448
8/9/201650.0950.9550.0950.73508,102
8/8/201649.7550.3349.5750.18455,916
8/5/201649.5950.0849.3049.85530,795
8/4/201650.4751.1949.5349.531,052,557
8/3/201650.3551.2848.3349.551,714,043
8/2/201652.0052.4450.7550.941,351,043
8/1/201651.6452.2251.1751.93618,765
7/29/201649.1852.0348.6951.53973,694
7/28/201648.7649.9848.2249.34646,065
7/27/201649.4549.4548.4048.68319,470
7/26/201649.7550.1849.2549.49345,664
7/25/201649.8250.2949.5349.74276,953
7/22/201649.4249.8449.3249.81286,803
7/21/201649.5549.8349.1549.36352,164
7/20/201650.3550.4249.4749.61420,955
7/19/201649.7549.9849.5449.84459,644
7/18/201649.8649.9749.2749.67592,831
7/15/201649.9650.0849.0149.97533,395
7/14/201650.1650.4249.6449.80482,575
7/13/201649.8750.1549.1549.81884,863
7/12/201650.5450.5749.2349.741,201,161
7/11/201650.8151.3750.2051.18768,904
7/8/201649.9750.9249.6550.421,310,916
7/7/201650.8751.0748.1649.791,907,636
7/6/201651.9251.9950.9751.553,527,163
7/5/201652.1053.4151.7652.041,009,587
7/1/201651.3452.4151.0752.35732,127
6/30/201650.6051.6350.1551.49931,273
6/29/201650.6351.4850.2850.52559,117
6/28/201649.1950.7348.9350.45626,748
6/27/201649.0149.9648.2448.97830,491
6/24/201647.9949.6647.5049.351,249,205
6/23/201650.9251.1249.8950.00804,719
6/22/201650.8351.1450.3350.37313,323
6/21/201651.2451.6250.8150.88727,229
6/20/201650.9051.1850.4851.06424,795
6/17/201649.9050.6049.7250.39543,647
6/16/201649.0649.8148.9849.72426,380
6/15/201648.5749.7347.9449.40400,123
6/14/201647.3948.2847.1248.24358,361
6/13/201648.2548.3747.5747.58178,020
6/10/201648.3048.6648.0648.30235,117
6/9/201648.4548.8848.3248.71279,565
6/8/201648.5548.8948.2248.70330,349
6/7/201648.6148.7548.1248.62272,365
6/6/201647.5948.6847.3748.60271,296
6/3/201647.5147.8547.2147.53209,956
6/2/201647.3547.6647.1647.66366,245
6/1/201646.9947.6346.6047.59300,498
5/31/201646.7347.9146.6947.33402,454
5/27/201646.1746.8346.0346.73289,047
5/26/201646.5846.7746.1946.27315,585
5/25/201647.4547.9146.6846.68624,692
5/24/201645.0747.3744.7147.22840,350
5/23/201644.0744.7543.7944.59377,807
5/20/201643.1944.3242.8944.18508,976
5/19/201641.7643.2841.6543.23494,655
5/18/201642.0342.5141.6241.99667,434
5/17/201643.0143.0141.8442.10593,795
5/16/201643.0043.2942.6342.99434,835
5/13/201643.3243.5542.6843.00315,513
5/12/201643.1543.6942.4743.55351,619
5/11/201644.6444.7042.9042.93417,554
5/10/201644.1344.8543.9344.71321,022
5/9/201643.1544.5643.0344.08579,499
5/6/201643.4543.7942.7743.13331,959
5/5/201645.8445.9943.0843.51920,838
5/4/201644.4845.9843.9245.471,820,752
5/3/201644.2344.4643.4443.72521,223
5/2/201643.5344.6443.0244.44448,929
4/29/201642.7543.5442.2943.49505,844
4/28/201643.5744.0142.3942.58490,595
4/27/201644.2744.6543.2643.77562,714
4/26/201643.9844.8243.6044.22254,554
4/25/201643.4543.8843.0943.82351,150
4/22/201643.6143.9443.0643.55436,819
4/21/201644.8945.2343.5943.96354,529
4/20/201644.9745.5844.6044.89347,447
4/19/201645.0245.1444.3644.85553,150
4/18/201644.3445.3044.3244.92476,622
4/15/201644.2344.6743.8744.64375,708
4/14/201643.4844.7243.1644.11646,511
4/13/201643.6544.1843.0443.45664,469
4/12/201642.5043.6442.4543.51454,674
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center