$42.67 -1.10 (%) Energizer Holdings Inc - New York Stock Exchange, Inc.

Apr. 28, 2016 | 03:15 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
4/27/201644.2744.6543.2643.77562,714
4/26/201643.9844.8243.6044.22254,554
4/25/201643.4543.8843.0943.82351,150
4/22/201643.6143.9443.0643.55436,819
4/21/201644.8945.2343.5943.96354,529
4/20/201644.9745.5844.6044.89347,447
4/19/201645.0245.1444.3644.85553,150
4/18/201644.3445.3044.3244.92476,622
4/15/201644.2344.6743.8744.64375,708
4/14/201643.4844.7243.1644.11646,511
4/13/201643.6544.1843.0443.45664,469
4/12/201642.5043.6442.4543.51454,674
4/11/201643.5443.8042.4642.50229,819
4/8/201642.9343.5742.6443.39266,366
4/7/201642.7243.2442.2042.70396,352
4/6/201642.2443.5342.0442.97643,751
4/5/201641.9142.4841.6542.24515,820
4/4/201642.0142.7041.5342.12862,272
4/1/201640.3541.0340.0940.87307,908
3/31/201640.6741.1640.5040.51455,558
3/30/201640.3841.0740.0140.76369,662
3/29/201639.5540.2039.3840.15377,528
3/28/201639.5039.8238.9639.68234,260
3/24/201639.2839.3838.5639.36312,796
3/23/201639.9140.3039.4139.44272,579
3/22/201640.3540.5339.6740.00386,611
3/21/201640.9840.9840.3640.42180,830
3/18/201640.1641.4640.1341.14770,158
3/17/201640.7340.7339.9440.31501,092
3/16/201640.5341.2040.4440.68365,312
3/15/201640.1840.6239.9440.53161,027
3/14/201639.9540.8339.8540.49294,967
3/11/201640.4440.4439.5239.78267,540
3/10/201640.7440.7439.5840.01253,261
3/9/201640.7141.0440.3240.63383,664
3/8/201641.2841.3040.3740.49525,952
3/7/201641.4441.6741.0141.51444,485
3/4/201640.8141.8840.5641.54474,536
3/3/201640.0040.9539.8840.88515,608
3/2/201639.1940.0038.6139.96427,719
3/1/201639.1139.3638.5239.25454,930
2/29/201639.2639.3338.6638.94600,071
2/26/201639.0339.4038.7939.18723,691
2/25/201637.4438.8937.3238.84749,153
2/24/201637.6937.8836.9237.34767,726
2/23/201638.1938.6837.5937.901,483,092
2/22/201637.1139.0536.9138.54766,643
2/19/201636.7036.8735.6436.83632,230
2/18/201637.4037.5836.3236.92433,078
2/17/201637.1138.1037.1137.43508,007
2/16/201636.8137.5536.3637.28350,969
2/12/201635.9036.9335.7536.40505,993
2/11/201636.7436.8634.7635.62727,289
2/10/201636.8838.0136.6437.31599,188
2/9/201636.4637.4836.3136.59384,854
2/8/201636.1837.3335.5136.93733,961
2/5/201637.6438.4936.3636.43937,313
2/4/201637.1939.3836.6837.851,739,944
2/3/201635.8737.3434.7136.862,481,744
2/2/201631.7832.1931.1031.581,277,835
2/1/201631.9232.6231.5231.85629,779
1/29/201631.4832.3331.2032.04909,408
1/28/201631.7532.3630.9631.30774,127
1/27/201631.8332.0731.3531.66358,092
1/26/201632.4832.6730.9431.94894,945
1/25/201631.6432.5631.3232.32700,511
1/22/201631.6332.0931.4131.82347,582
1/21/201630.6231.9130.0231.29649,696
1/20/201629.8330.9528.8630.661,108,918
1/19/201631.0831.3630.0030.23525,752
1/15/201630.5231.2630.3330.62538,788
1/14/201631.4631.6930.9931.44337,840
1/13/201631.9632.3730.8631.40812,980
1/12/201631.6232.0931.1731.94674,719
1/11/201632.0432.2731.0031.40936,336
1/8/201632.6332.9931.7831.951,003,839
1/7/201633.6934.1333.1033.11427,164
1/6/201634.1534.9033.9634.33455,876
1/5/201634.8135.4634.4534.55465,407
1/4/201633.6934.8933.3934.70579,801
12/31/201534.7534.9834.0434.06580,561
12/30/201535.3235.8334.7734.85367,742
12/29/201535.2135.8335.1935.48542,434
12/28/201534.8235.3034.4435.05535,248
12/24/201535.2235.5634.8934.91165,835
12/23/201535.5135.9935.2535.57756,696
12/22/201534.8535.6433.9635.32690,370
12/21/201534.1534.9933.8634.901,090,255
12/18/201534.7534.8833.7634.131,705,461
12/17/201535.1535.4734.6834.88654,974
12/16/201534.1935.4533.9035.14829,865
12/15/201533.9934.8533.9234.02879,362
12/14/201533.7234.3133.3133.83719,934
12/11/201533.8734.4533.2734.10770,596
12/10/201534.1234.6433.8934.05523,781
12/9/201533.9634.6533.7534.03615,922
12/8/201534.0134.5033.7734.051,027,510
12/7/201534.1634.4933.9534.28348,256
12/4/201533.2034.4933.1234.20797,059
12/3/201533.9634.0232.5633.201,197,155
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center