$144.67 +4.89 (%) Energizer Holdings Inc - NYSE

May. 22, 2015 | 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
5/22/2015140.35144.74140.35144.671,297,732
5/21/2015138.94140.08138.23139.78285,425
5/20/2015139.14139.96138.67139.40306,998
5/19/2015139.40139.74138.36139.29311,082
5/18/2015139.69139.85139.05139.58364,201
5/15/2015140.73141.30139.60140.15308,115
5/14/2015139.61140.71138.64140.26461,697
5/13/2015139.95140.65138.43138.59295,150
5/12/2015139.91140.32138.80139.40294,498
5/11/2015141.49142.17139.84139.91384,281
5/8/2015141.85142.73141.24141.85329,613
5/7/2015140.87141.79139.89140.56424,004
5/6/2015141.37141.37137.52140.47765,673
5/5/2015140.60144.95140.28140.561,746,777
5/4/2015140.78140.99138.92139.20507,464
5/1/2015136.78141.09136.56140.80598,939
4/30/2015138.08139.12136.23136.62450,804
4/29/2015139.35139.48137.97138.67454,623
4/28/2015139.74140.57138.92139.56234,544
4/27/2015140.54140.96138.56140.07481,544
4/24/2015140.61141.28139.75140.28430,913
4/23/2015139.24141.45139.08140.60259,589
4/22/2015138.79139.93137.78139.87283,051
4/21/2015139.74140.19137.81138.56447,975
4/20/2015141.04141.52137.99138.56581,264
4/17/2015141.37141.77139.02139.70385,316
4/16/2015141.33142.90140.90142.06400,288
4/15/2015141.36142.76140.76141.58460,790
4/14/2015141.49141.87140.40140.73380,882
4/13/2015140.50141.14140.18140.78434,122
4/10/2015139.00142.31138.96140.64403,580
4/9/2015139.09139.88137.95138.74268,019
4/8/2015137.93139.59137.93139.26381,159
4/7/2015138.16139.77137.70137.91320,573
4/6/2015138.17139.91137.93138.34535,447
4/2/2015139.64140.42137.55138.68420,658
4/1/2015138.78140.02138.11139.89620,907
3/31/2015135.87138.42135.87138.05603,989
3/30/2015136.79138.09136.21136.96297,208
3/27/2015136.90137.00135.53136.28388,053
3/26/2015136.50136.59134.93135.94407,766
3/25/2015139.42139.63136.54136.81393,168
3/24/2015138.76140.21138.13138.97492,415
3/23/2015139.60141.51139.46140.22428,884
3/20/2015138.88140.15137.90139.82951,862
3/19/2015137.23138.83137.23138.61640,848
3/18/2015136.62138.04135.77137.26513,726
3/17/2015135.53137.25135.02136.52931,368
3/16/2015132.60135.88131.97135.76542,383
3/13/2015133.05134.09131.00132.24329,623
3/12/2015132.30134.10132.09132.91376,456
3/11/2015133.38133.38130.87132.68556,332
3/10/2015137.08137.17133.24133.41462,582
3/9/2015136.19138.11136.19137.58346,576
3/6/2015137.83137.83135.71136.16549,135
3/5/2015138.39138.55137.49138.26512,027
3/4/2015138.10138.73137.10138.29578,658
3/3/2015136.91138.92135.91138.72442,759
3/2/2015133.65136.95133.65136.91337,613
2/27/2015134.68135.38133.74133.83439,819
2/26/2015135.55135.71134.07135.02378,618
2/25/2015135.20135.69134.66135.43323,345
2/24/2015134.83135.72134.70135.45349,490
2/23/2015134.53135.17133.53135.10565,462
2/20/2015134.00134.65132.66134.30507,300
2/19/2015136.26136.55134.32134.49338,163
2/18/2015136.14136.70135.12136.57433,580
2/17/2015137.45137.53136.27136.57636,416
2/13/2015135.03138.57134.77138.49559,379
2/12/2015134.68135.13133.87135.07295,796
2/11/2015133.47134.33133.11133.75479,434
2/10/2015132.49133.26131.59133.25744,824
2/9/2015132.45133.18131.71132.32321,576
2/6/2015134.62134.62132.69133.44444,653
2/5/2015133.00134.78132.80134.49381,702
2/4/2015131.45133.40131.40132.84544,655
2/3/2015129.50131.57128.84131.53487,885
2/2/2015128.04129.43126.87129.27674,052
1/30/2015127.00128.97126.78128.01685,106
1/29/2015128.05128.45126.34127.50916,100
1/28/2015128.20130.64127.35127.811,363,249
1/27/2015130.00130.25127.47129.411,678,065
1/26/2015130.16131.50129.89131.32724,289
1/23/2015131.40131.97129.78130.34478,507
1/22/2015130.29131.89129.36131.81399,774
1/21/2015129.62130.04128.31129.38426,638
1/20/2015131.23132.24129.10129.62352,081
1/16/2015129.68131.25129.41131.09351,802
1/15/2015131.19131.19128.90129.75673,268
1/14/2015129.98131.28129.72130.58460,356
1/13/2015132.50134.08130.37131.15608,629
1/12/2015132.49132.50130.99131.76376,602
1/9/2015132.11134.37131.72132.30926,128
1/8/2015129.17131.85129.17131.39468,100
1/7/2015127.91128.82126.92128.51276,609
1/6/2015128.37128.57126.39126.89811,327
1/5/2015127.70128.38126.41127.77518,904
1/2/2015129.44129.87127.69128.62333,412
12/31/2014131.37131.45128.53128.56327,360
12/30/2014131.01132.22130.52130.74226,223
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center