Energizer Holdings Inc $98.34

down -0.70


23/4/2014 06:40 PM  |  NYSE : ENR  
Industries : Consumer Non-durables / Personal Products
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ENR historical data

Date Open High Low Close Volume
4/23/201499.0599.3798.3098.34321,795
4/22/201498.5099.3997.8799.04519,222
4/21/201498.2699.0097.8498.31307,814
4/17/201498.4398.6797.9798.39283,969
4/16/201497.7298.7297.1298.69176,463
4/15/201496.7197.5496.6397.29340,852
4/14/201497.0297.4196.5596.93395,538
4/11/201497.3898.1496.3496.56531,280
4/10/201498.3199.1597.9498.15467,613
4/9/201498.6098.9397.9898.19402,640
4/8/201498.0599.9097.7998.23552,270
4/7/201498.3398.5798.0198.30402,880
4/4/201499.2499.5598.0098.45516,911
4/3/201499.0999.6898.4698.57469,702
4/2/201499.7599.9498.4999.04689,247
4/1/2014100.94101.3199.6399.91749,600
3/31/201499.96101.0099.02100.74514,400
3/28/201499.5899.9899.2299.27503,672
3/27/2014100.82101.4798.9799.40828,456
3/26/201498.33101.1598.06100.761,135,380
3/25/201498.7698.8997.6598.15876,940
3/24/201497.6498.5697.3298.42601,819
3/21/201497.1197.7596.9797.17757,767
3/20/201495.0096.4594.0996.40633,995
3/19/201495.4995.6794.6395.08429,444
3/18/201494.8895.5694.5995.38266,013
3/17/201494.6295.2494.2494.73360,846
3/14/201493.4594.6293.4594.11364,823
3/13/201494.3294.7392.7993.42639,864
3/12/201494.9195.1693.7194.12663,393
3/11/201495.3495.9394.6995.18422,338
3/10/201495.1495.9294.9395.32289,882
3/7/201495.4195.4794.3895.14553,039
3/6/201493.9295.5493.9094.99528,939
3/5/201494.2094.3793.1093.88678,242
3/4/201495.4096.2493.4494.16763,974
3/3/201496.3396.8595.4095.54456,836
2/28/201496.7198.1496.7197.34525,917
2/27/201495.1596.7094.8096.70521,372
2/26/201496.0896.7795.2195.48591,248
2/25/201495.5195.9795.0895.96715,121
2/24/201495.2696.2994.8695.51482,661
2/21/201496.5196.5195.2595.32433,817
2/20/201496.2996.8895.9996.43514,204
2/19/201496.0396.3895.3396.131,024,260
2/18/201496.3497.1995.8096.48504,391
2/14/201495.9997.6695.6597.23729,894
2/13/201494.1896.3693.9896.29726,113
2/12/201494.8896.0093.9794.06969,472
2/11/201496.2596.6194.9894.99854,779
2/10/201494.4997.0794.3196.30687,804
2/7/201495.5096.1094.1094.84707,053
2/6/201494.5195.2893.7695.21436,210
2/5/201494.1794.7893.3494.11897,275
2/4/201492.8594.7692.7394.411,166,840
2/3/201494.1994.5592.4492.551,720,980
1/31/201493.5095.1193.2894.501,208,980
1/30/201495.3395.9593.5495.011,358,730
1/29/201494.4797.5292.0295.682,204,620
1/28/2014100.49102.64100.40102.20719,391
1/27/2014102.47102.6199.68100.67709,559
1/24/2014104.84105.24101.97102.06686,980
1/23/2014106.65106.66105.13105.26602,239
1/22/2014106.38106.75105.61106.68412,780
1/21/2014106.30106.69104.83106.32545,829
1/17/2014106.73106.95105.22105.93400,664
1/16/2014106.59107.18106.04106.63366,998
1/15/2014106.01107.93105.58107.02679,893
1/14/2014105.03106.02104.45105.97508,452
1/13/2014106.02106.74104.78104.99258,836
1/10/2014106.43106.88105.59106.51411,460
1/9/2014106.05107.05105.05105.79485,404
1/8/2014105.54105.59104.47105.25387,145
1/7/2014103.96106.48100.53105.56567,789
1/6/2014106.43106.94105.65105.73398,400
1/3/2014106.99108.00105.36105.97472,215
1/2/2014108.15109.42106.72107.18500,575
12/31/2013108.08108.29107.21108.24255,124
12/30/2013107.50108.22107.48107.86223,647
12/27/2013107.30108.13106.49107.70181,350
12/26/2013107.12107.63106.65106.84153,442
12/24/2013106.15107.91106.15107.12138,584
12/23/2013107.97107.97106.33106.78500,355
12/20/2013106.87107.79106.87107.27468,625
12/19/2013107.94107.96106.27106.57266,007
12/18/2013106.51108.04105.48108.04444,576
12/17/2013107.70108.71106.26106.50594,900
12/16/2013109.33110.31108.03108.62446,331
12/13/2013108.79109.60108.29108.75290,567
12/12/2013110.11110.29108.05108.79341,168
12/11/2013111.24111.78109.58109.71432,401
12/10/2013112.17112.48110.62110.86799,157
12/9/2013112.16113.16111.44112.51644,045
12/6/2013110.35112.18109.53111.51584,306
12/5/2013110.22110.69108.86109.22520,559
12/4/2013109.44110.76109.21110.64428,581
12/3/2013109.65110.49109.37109.97258,249
12/2/2013110.49111.30109.69110.11319,521
11/29/2013110.91111.33110.35110.35144,082
11/27/2013110.86110.98109.59110.61295,822
Trading Center