$38.51 -0.44 (%) Energizer Holdings Inc - NYSE

Jul. 31, 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
7/31/201539.3539.7238.1838.51747,079
7/30/201539.1039.2938.7138.95934,130
7/29/201540.8741.3939.0839.341,492,959
7/28/201541.4441.9740.5440.591,157,269
7/27/201541.7241.7741.2541.36871,460
7/24/201541.8942.0441.6241.95531,053
7/23/201541.9942.2941.7642.08458,505
7/22/201541.5342.4441.3342.00652,924
7/21/201542.0042.4441.4842.03542,653
7/20/201542.0042.3940.6342.001,083,397
7/17/201539.8641.8439.4541.461,116,683
7/16/201538.1239.9638.1239.861,042,823
7/15/201538.0438.4637.5437.881,101,168
7/14/201538.3838.8837.1237.611,034,855
7/13/201537.2538.7936.2738.501,094,089
7/10/201536.2337.2435.3237.001,197,564
7/9/201534.9936.3034.0435.892,234,804
7/8/201534.6535.2534.1234.921,749,736
7/7/201536.3536.8334.7635.312,569,734
7/6/201536.5438.9635.8836.393,281,432
7/2/201534.9938.2734.9436.654,456,437
7/1/201533.9035.6833.3134.052,953,465
6/30/2015132.49133.73130.92131.551,206,741
6/29/2015134.55134.86131.64131.80839,455
6/26/2015135.74136.17135.31135.35539,832
6/25/2015136.68136.68135.57135.83607,971
6/24/2015138.01138.87136.03136.08829,806
6/23/2015138.39138.86137.45138.42519,936
6/22/2015137.21138.32136.53138.19478,568
6/19/2015136.25137.60136.25136.87591,320
6/18/2015136.63137.43136.16136.60729,336
6/17/2015134.93136.68134.88135.98590,991
6/16/2015133.77134.50132.90133.891,027,243
6/15/2015135.03135.59133.43134.12760,021
6/12/2015136.32136.91135.57136.19448,715
6/11/2015135.05137.03135.04137.02940,229
6/10/2015136.07137.12134.26135.051,099,169
6/9/2015136.61137.40135.41135.99726,999
6/8/2015136.08137.05134.36136.421,104,884
6/5/2015136.02136.55134.95136.13427,388
6/4/2015136.63138.65135.76136.02959,908
6/3/2015140.25140.58137.66138.921,028,603
6/2/2015142.30143.00139.98140.31724,535
6/1/2015141.81142.79140.20142.52592,664
5/29/2015143.36143.47141.11141.69642,691
5/28/2015142.92144.41142.64144.25370,958
5/27/2015143.47143.97142.84142.99477,693
5/26/2015144.05144.37143.14143.61430,256
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!