$43.96 0.00 (%) Energizer Holdings Inc - New York Stock Exchange, Inc.

Dec. 2, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ENR historical data

Date Open High Low Close Volume
12/2/201643.9944.4743.6243.96980,401
12/1/201644.9445.0343.5643.961,173,942
11/30/201643.9345.0343.8644.871,257,632
11/29/201643.0744.1742.8044.011,029,807
11/28/201642.5943.2641.9743.051,019,608
11/25/201642.4242.9542.4242.54246,966
11/23/201642.7843.0742.1342.38530,727
11/22/201643.2543.3142.8142.98550,993
11/21/201642.5443.5242.5243.21624,516
11/18/201642.3642.6742.1942.51564,471
11/17/201643.8044.0042.2442.37851,082
11/16/201643.6644.0143.1243.88626,781
11/15/201643.9844.5543.2743.66678,899
11/14/201643.9144.1542.0743.841,517,752
11/11/201644.2344.8543.4044.261,110,353
11/10/201646.4446.6044.0544.351,644,687
11/9/201647.1749.8643.9646.231,916,915
11/8/201645.4546.6645.1346.211,125,137
11/7/201645.5445.7745.4145.50910,404
11/4/201645.9346.4044.9744.98632,362
11/3/201646.3546.5345.7346.00487,813
11/2/201646.5546.7146.2846.34468,926
11/1/201646.5447.3346.3546.68657,887
10/31/201646.5247.0946.0646.511,011,721
10/28/201647.0447.6446.5046.55755,358
10/27/201648.5548.6746.9447.06523,860
10/26/201648.5249.0048.0548.45263,177
10/25/201648.8849.5348.4448.50396,595
10/24/201649.1749.4248.7448.88361,720
10/21/201648.1148.7247.9248.57280,991
10/20/201648.6248.8748.2048.25283,656
10/19/201648.7648.9348.3948.61391,348
10/18/201648.6149.2248.0748.77522,929
10/17/201647.5647.9747.1347.87386,908
10/14/201647.4848.0047.2247.53329,778
10/13/201647.4847.9547.2547.29382,479
10/12/201647.8048.2347.5547.75413,645
10/11/201649.0249.1347.6147.70683,283
10/10/201649.7150.1348.8748.95572,121
10/7/201649.7249.7348.9549.39643,164
10/6/201649.3649.9549.2349.71717,829
10/5/201649.4450.0748.6149.203,166,711
10/4/201649.5050.0148.8949.21772,260
10/3/201649.6849.7948.9949.30605,560
9/30/201649.0950.3549.0549.961,399,808
9/29/201648.1449.1347.9648.901,044,738
9/28/201646.9447.8846.5347.80759,515
9/27/201647.2047.4046.6746.74476,399
9/26/201646.7047.3346.6547.23458,002
9/23/201646.7247.3346.5346.99745,357
9/22/201645.9446.9945.9446.78782,384
9/21/201645.1745.6144.7345.54509,524
9/20/201645.4845.4844.8544.90597,520
9/19/201645.4545.5044.7345.14894,852
9/16/201645.7545.7545.0445.32465,433
9/15/201645.5346.2945.5345.87365,529
9/14/201645.5346.2845.5345.67442,921
9/13/201645.8846.1144.5845.60864,222
9/12/201646.1246.3945.4446.33529,201
9/9/201647.6547.6945.7745.78540,720
9/8/201649.4549.4748.0448.11573,685
9/7/201649.8950.0549.1449.72314,667
9/6/201649.8350.0849.2550.07304,998
9/2/201649.3349.9949.3349.87335,356
9/1/201649.4549.5949.0749.23383,203
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center