$117.72 +2.48 (%) Energizer Holdings Inc - NYSE

Oct. 20, 2014 | 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
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
10/8/2014116.03117.04115.51116.731,005,386
10/7/2014116.14117.09115.83115.87506,783
10/6/2014118.12118.39116.20116.45955,537
10/3/2014120.08120.17117.27118.14856,706
10/2/2014122.28122.70119.63119.71574,429
10/1/2014123.00123.29121.89122.13423,365
9/30/2014124.01124.78123.13123.21538,874
9/29/2014122.60124.32122.39124.24339,350
9/26/2014122.89123.77122.65123.54444,909
9/25/2014124.18124.18122.05123.04420,529
9/24/2014123.26125.81123.04124.66479,533
9/23/2014124.78125.15123.20123.21694,651
9/22/2014124.71125.69124.34124.92438,015
9/19/2014125.38125.81124.63124.68712,152
9/18/2014124.64125.50123.81125.05321,631
9/17/2014124.46124.99123.14124.00355,184
9/16/2014122.90124.66122.37124.57395,566
9/15/2014123.29123.41122.50122.85162,794
9/12/2014123.24123.34122.26122.75167,707
9/11/2014122.86124.01122.19123.58162,333
9/10/2014123.09123.21122.12123.11180,893
9/9/2014123.01123.56122.78122.78273,712
9/8/2014123.72124.60122.91123.34313,341
9/5/2014122.95124.20122.54123.97226,727
9/4/2014122.17123.72122.17123.27433,790
9/3/2014121.38122.58121.20122.36327,509
9/2/2014121.57122.56121.05121.71534,087
8/29/2014121.88122.39119.96121.52486,627
8/28/2014121.93122.49121.23121.45442,003
8/27/2014121.59123.07120.71122.69447,354
8/26/2014122.65123.31120.99121.16522,237
8/25/2014121.67123.46120.93122.82754,351
8/22/2014120.00121.30119.89121.02451,663
8/21/2014120.00120.92119.71120.44441,282
8/20/2014119.07119.96118.61119.85475,239
8/19/2014120.23120.94119.00119.19337,444
8/18/2014119.71121.44119.40120.23397,215
8/15/2014119.57120.38119.16119.811,137,676
8/14/2014117.67119.42116.76119.38316,130
8/13/2014116.64117.81116.33117.73392,526
8/12/2014116.57117.27115.40115.96345,965
8/11/2014116.59117.36115.99116.81400,384
8/8/2014115.45116.38114.82115.98442,576
8/7/2014116.90117.47115.34115.64368,441
8/6/2014116.06117.05115.86116.66287,702
8/5/2014116.50117.47115.89116.41335,950
8/4/2014118.63119.05115.93116.84599,129
8/1/2014114.84119.06114.17118.61910,384
7/31/2014117.62118.09114.42114.76777,306
7/30/2014114.87121.23114.62117.95922,185
7/29/2014115.00116.56114.75115.07722,408
7/28/2014117.04117.40116.15116.35255,917
7/25/2014118.97119.51117.09117.30464,625
7/24/2014118.36119.30118.26119.26772,493
7/23/2014116.48118.14115.43118.07453,301
7/22/2014117.48117.87115.90116.39648,206
7/21/2014118.69118.79117.50117.53394,836
7/18/2014119.15119.67118.27119.17794,239
7/17/2014119.88120.90118.88118.94489,438
7/16/2014122.37122.72119.92120.01800,181
7/15/2014123.18123.60121.82122.10802,690
7/14/2014123.33123.38122.26123.00339,023
7/11/2014122.18123.03122.18122.47321,294
7/10/2014120.64122.84120.47122.50282,238
7/9/2014121.50122.78121.00122.26276,749
7/8/2014120.71121.72120.62121.39481,450
7/7/2014121.43122.21120.85121.15212,567
7/3/2014121.87122.05121.37121.69269,786
7/2/2014122.05122.43120.47121.39328,453
7/1/2014122.15123.84121.96122.54622,485
6/30/2014121.52122.15120.56122.03448,772
6/27/2014120.05121.86119.88121.82535,435
6/26/2014120.39120.80118.40120.52355,513
6/25/2014119.88120.45118.96120.16480,956
6/24/2014121.00121.87120.18120.37795,481
6/23/2014122.15122.62121.00121.41396,924
6/20/2014121.23122.49121.23122.20760,220
6/19/2014120.91121.76120.61121.65273,948
6/18/2014120.00120.65118.66120.58537,130
6/17/2014119.21120.31118.57120.15447,311
6/16/2014118.82119.11117.93118.65364,861
6/13/2014118.54119.11117.34119.10467,466
6/12/2014118.10118.53117.76118.45362,855
6/11/2014117.41118.34117.01118.33358,822
6/10/2014118.44118.65117.59118.14282,245
6/9/2014117.60118.68117.01118.60510,943
6/6/2014116.76117.87116.39117.85315,531
6/5/2014115.91116.88115.60116.36496,906
6/4/2014114.95116.59114.59116.08305,144
6/3/2014114.88115.61114.49114.89280,575
6/2/2014116.16116.34115.26115.29223,085
5/30/2014115.28116.21114.75116.00454,852
5/29/2014114.22115.72113.85115.38404,762
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center