$138.29 -0.43 (%) Energizer Holdings Inc - NYSE

Mar. 4, 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
3/4/2015138.10138.73137.10138.29578,658
3/3/2015136.91138.92135.91138.72442,759
3/2/2015133.83136.95133.65136.91337,613
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
12/29/2014132.09132.90131.30131.36215,285
12/26/2014132.69133.27132.21132.31142,105
12/24/2014132.25133.42132.04132.20100,792
12/23/2014132.00132.95131.27132.24510,548
12/22/2014131.25131.96131.00131.29230,271
12/19/2014131.95133.28131.24131.57665,865
12/18/2014129.91131.82129.00131.77404,016
12/17/2014127.37128.96126.53128.75306,646
12/16/2014125.64128.15124.69127.00643,313
12/15/2014126.38126.95124.69125.77574,177
12/12/2014127.24128.10125.43125.55311,289
12/11/2014128.38129.39127.36127.61344,951
12/10/2014128.32129.60127.50127.51361,585
12/9/2014128.19128.87127.52128.18340,031
12/8/2014128.83129.98128.33128.44481,942
12/5/2014128.91129.30128.35128.84730,688
12/4/2014130.67131.10128.71128.90877,401
12/3/2014130.57131.23129.21130.95354,708
12/2/2014131.30132.09130.07130.35607,530
12/1/2014130.05131.60129.73131.03456,346
11/28/2014129.12130.24128.50130.02223,409
11/26/2014128.53129.75128.47129.39435,839
11/25/2014127.50128.65127.50128.44664,174
11/24/2014125.74127.51125.33127.35521,299
11/21/2014125.00125.94124.54125.76398,462
11/20/2014124.04124.50123.34124.06458,371
11/19/2014124.73124.97123.69124.43708,368
11/18/2014124.25124.86123.45124.52859,816
11/17/2014124.54125.64124.10124.46472,572
11/14/2014127.54127.86125.84125.94854,598
11/13/2014127.83131.02127.36128.47991,388
11/12/2014124.00127.61122.96125.13864,940
11/11/2014125.08125.53124.16124.79620,648
11/10/2014123.43125.55123.23125.08654,346
11/7/2014123.05123.71122.81123.50340,611
11/6/2014122.07123.30121.56123.29482,867
11/5/2014122.99123.45121.62122.07524,420
11/4/2014122.07123.69122.07122.88323,934
11/3/2014122.48123.30121.88122.53456,425
10/31/2014122.20123.23121.51122.65491,485
10/30/2014120.17121.03119.84120.92302,641
10/29/2014120.89121.22119.53120.52456,565
10/28/2014121.61121.95120.34121.06336,352
10/27/2014121.00121.08119.92121.00187,713
10/24/2014120.19121.35119.91120.60231,846
10/23/2014120.02120.02118.70119.65265,951
10/22/2014118.96120.64118.65118.76205,327
10/21/2014118.25119.88118.01118.99344,058
10/20/2014114.98117.84114.86117.72294,469
10/17/2014115.71115.82114.14115.24291,275
10/16/2014112.25114.97112.08114.45569,468
10/15/2014112.65114.71111.16113.93642,058
10/14/2014112.16114.51111.97113.62683,621
10/13/2014113.72114.07111.39111.54453,969
10/10/2014114.29115.32113.29113.33579,409
10/9/2014116.38116.83113.90113.96568,661
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center