ENERGIZER HOLDINGS $96.86

up +0.56


24/5/2013 04:24 PM  |  NYSE : ENR  |  Industries : Manufacturing / Other Electrical Equipment and Component Manufacturing
Type:

ENR historical data

Date Open High Low Close Volume
5/23/2013 96.50 96.50 95.60 96.30 7082
5/22/2013 99.70 99.72 96.81 97.03 6978
5/21/2013 100.56 100.85 99.62 99.84 4974
5/20/2013 102.41 102.82 100.71 100.98 3205
5/17/2013 99.95 102.52 99.95 102.39 2730
5/16/2013 102.17 102.78 101.85 102.19 5116
5/15/2013 101.36 102.94 100.94 102.43 3853
5/14/2013 99.48 101.65 99.44 101.55 3144
5/13/2013 99.80 100.22 99.33 99.59 2580
5/10/2013 100.17 100.25 99.13 99.67 3130
5/9/2013 101.15 101.38 99.87 100.04 2900
5/8/2013 100.38 101.54 99.80 101.19 7976
5/7/2013 99.16 100.72 99.16 100.27 3770
5/6/2013 99.01 99.32 98.60 99.20 2915
5/3/2013 100.60 100.98 99.17 99.22 4065
5/2/2013 96.00 100.67 96.00 100.29 6048
5/1/2013 94.52 99.70 94.52 95.26 8473
4/30/2013 95.79 96.82 95.14 96.59 7536
4/29/2013 96.00 96.37 95.44 95.60 4348
4/26/2013 96.99 97.01 95.21 95.63 2838
4/25/2013 96.92 97.56 96.22 96.92 5207
4/24/2013 95.72 97.95 95.15 96.56 9983
4/23/2013 95.00 95.59 94.42 95.20 5602
4/22/2013 94.88 95.38 93.97 94.60 3219
4/19/2013 93.58 95.51 93.34 94.62 5352
4/18/2013 93.71 93.95 92.60 93.34 6136
4/17/2013 95.62 95.81 92.93 93.31 6984
4/16/2013 96.01 96.51 95.62 96.05 6083
4/15/2013 97.18 97.71 95.42 95.64 3717
4/12/2013 98.64 98.93 97.70 97.79 2318
4/11/2013 97.88 99.08 97.82 98.59 3805
4/10/2013 97.70 98.32 97.39 97.77 3885
4/9/2013 96.93 98.14 96.65 97.27 3642
4/8/2013 95.77 96.60 95.72 96.54 4052
4/5/2013 95.87 96.26 94.91 95.90 4740
4/4/2013 96.77 97.37 96.38 96.62 3013
4/3/2013 98.83 98.99 96.42 96.78 5003
4/2/2013 99.68 100.53 98.14 98.54 4471
4/1/2013 99.95 99.97 98.56 99.41 2685
3/28/2013 98.13 100.25 97.95 99.73 4899
3/27/2013 97.78 98.72 97.29 98.14 3243
3/26/2013 97.30 98.24 97.01 97.97 3501
3/25/2013 97.00 97.62 95.71 96.88 3114
3/22/2013 96.36 97.03 96.13 96.77 3069
3/21/2013 96.02 96.49 95.53 96.05 3576
3/20/2013 94.84 96.81 94.60 96.32 4664
3/19/2013 93.58 94.79 93.33 94.34 2301
3/18/2013 93.53 94.19 92.65 93.58 3178
3/15/2013 94.85 94.85 93.85 93.91 4762
3/14/2013 94.55 95.58 94.55 95.12 4073
3/13/2013 94.64 95.00 94.16 94.40 3357
3/12/2013 94.89 95.09 94.04 94.61 4643
3/11/2013 94.89 95.78 94.11 95.38 4904
3/8/2013 94.18 95.31 93.86 95.00 5948
3/7/2013 93.18 94.44 93.00 94.08 6342
3/6/2013 93.50 93.62 92.50 93.14 2291
3/5/2013 92.47 94.45 91.93 93.22 5359
3/4/2013 90.95 91.77 90.64 91.74 2737
3/1/2013 91.56 91.62 89.88 91.24 5077
2/28/2013 91.34 92.57 90.96 91.93 4903
2/27/2013 90.43 91.79 90.28 91.39 3155
2/26/2013 90.77 90.89 89.52 90.39 4430
2/25/2013 91.74 92.03 90.22 90.22 3989
2/22/2013 91.35 92.11 91.24 91.51 5432
2/21/2013 91.50 92.19 90.84 91.19 3984
2/20/2013 92.11 92.49 91.45 91.65 3640
2/19/2013 90.66 92.64 90.41 92.19 8284
2/15/2013 90.49 91.43 90.27 90.54 6682
2/14/2013 88.83 91.43 88.83 91.04 8152
2/13/2013 88.79 89.15 87.77 89.15 4388
2/12/2013 88.50 89.15 88.22 88.81 4129
2/11/2013 88.01 88.59 87.28 88.22 5231
2/8/2013 88.73 88.83 87.98 88.23 7162
2/7/2013 89.12 89.54 88.10 88.44 3116
2/6/2013 88.17 89.09 88.00 89.09 3134
2/5/2013 88.19 89.30 88.16 88.57 3145
2/4/2013 87.79 88.43 87.55 88.02 6104
2/1/2013 87.61 88.88 87.16 88.04 5119
1/31/2013 85.68 87.35 84.24 87.01 12710
1/30/2013 88.23 88.84 87.87 88.25 5397
1/29/2013 87.06 88.27 86.97 88.10 4274
1/28/2013 86.76 87.31 85.27 87.25 5529
1/25/2013 87.56 87.73 86.82 87.52 6156
1/24/2013 86.59 87.77 86.50 87.51 5562
1/23/2013 87.35 88.05 87.17 87.72 4229
1/22/2013 87.81 88.51 87.38 87.83 6605
1/18/2013 86.41 87.51 85.96 87.47 4352
1/17/2013 85.03 86.32 84.73 86.19 5047
1/16/2013 84.86 85.57 84.24 84.87 5367
1/15/2013 83.21 85.33 83.21 85.27 5027
1/14/2013 82.98 83.84 82.55 83.80 3229
1/11/2013 83.22 83.42 82.35 82.94 3784
1/10/2013 83.25 83.63 82.57 83.45 5805
1/9/2013 82.89 83.63 82.61 82.81 3792
1/8/2013 81.24 82.75 81.21 82.59 7064
1/7/2013 81.69 82.28 81.14 81.41 4687
1/4/2013 81.37 82.39 81.00 82.17 3327
1/3/2013 81.55 81.85 80.90 81.10 5791
1/2/2013 81.48 81.57 80.78 81.46 8501
12/31/2012 79.05 80.38 78.73 79.98 5046
Marketplace
Trading Center