$49.81 +0.45 (%) Energizer Holdings Inc - New York Stock Exchange, Inc.

Jul. 22, 2016 | 04:00 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
7/22/201649.4249.8449.3249.81286,803
7/21/201649.5549.8349.1549.36352,164
7/20/201650.3550.4249.4749.61420,955
7/19/201649.7549.9849.5449.84459,644
7/18/201649.8649.9749.2749.67592,831
7/15/201649.9650.0849.0149.97533,395
7/14/201650.1650.4249.6449.80482,575
7/13/201649.8750.1549.1549.81884,863
7/12/201650.5450.5749.2349.741,201,161
7/11/201650.8151.3750.2051.18768,904
7/8/201649.9750.9249.6550.421,310,916
7/7/201650.8751.0748.1649.791,907,636
7/6/201651.9251.9950.9751.553,527,163
7/5/201652.1053.4151.7652.041,009,587
7/1/201651.3452.4151.0752.35732,127
6/30/201650.6051.6350.1551.49931,273
6/29/201650.6351.4850.2850.52559,117
6/28/201649.1950.7348.9350.45626,748
6/27/201649.0149.9648.2448.97830,491
6/24/201647.9949.6647.5049.351,249,205
6/23/201650.9251.1249.8950.00804,719
6/22/201650.8351.1450.3350.37313,323
6/21/201651.2451.6250.8150.88727,229
6/20/201650.9051.1850.4851.06424,795
6/17/201649.9050.6049.7250.39543,647
6/16/201649.0649.8148.9849.72426,380
6/15/201648.5749.7347.9449.40400,123
6/14/201647.3948.2847.1248.24358,361
6/13/201648.2548.3747.5747.58178,020
6/10/201648.3048.6648.0648.30235,117
6/9/201648.4548.8848.3248.71279,565
6/8/201648.5548.8948.2248.70330,349
6/7/201648.6148.7548.1248.62272,365
6/6/201647.5948.6847.3748.60271,296
6/3/201647.5147.8547.2147.53209,956
6/2/201647.3547.6647.1647.66366,245
6/1/201646.9947.6346.6047.59300,498
5/31/201646.7347.9146.6947.33402,454
5/27/201646.1746.8346.0346.73289,047
5/26/201646.5846.7746.1946.27315,585
5/25/201647.4547.9146.6846.68624,692
5/24/201645.0747.3744.7147.22840,350
5/23/201644.0744.7543.7944.59377,807
5/20/201643.1944.3242.8944.18508,976
5/19/201641.7643.2841.6543.23494,655
5/18/201642.0342.5141.6241.99667,434
5/17/201643.0143.0141.8442.10593,795
5/16/201643.0043.2942.6342.99434,835
5/13/201643.3243.5542.6843.00315,513
5/12/201643.1543.6942.4743.55351,619
5/11/201644.6444.7042.9042.93417,554
5/10/201644.1344.8543.9344.71321,022
5/9/201643.1544.5643.0344.08579,499
5/6/201643.4543.7942.7743.13331,959
5/5/201645.8445.9943.0843.51920,838
5/4/201644.4845.9843.9245.471,820,752
5/3/201644.2344.4643.4443.72521,223
5/2/201643.5344.6443.0244.44448,929
4/29/201642.7543.5442.2943.49505,844
4/28/201643.5744.0142.3942.58490,595
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center