Energizer Holdings, Inc. Historical Stock Prices

ENR 
$140.47
*  
0.09
0.06%
Get ENR Alerts
*Delayed - data as of May 6, 2015  -  Find a broker to begin trading ENR now
Exchange: NYSE
Industry: Miscellaneous
Community Rating:
View:    ENR After Hours
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 05-FEB-2015 TO 05-MAY-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  140.76  141.37  137.52  140.47 765,565
05/05/2015 140.6 144.95 140.28 140.56 1,746,777
05/04/2015 140.78 140.99 138.92 139.2 507,464
05/01/2015 136.78 141.09 136.555 140.8 598,939
04/30/2015 138.08 139.12 136.23 136.62 450,804
04/29/2015 139.35 139.48 137.97 138.67 454,623
04/28/2015 139.74 140.57 138.92 139.56 234,544
04/27/2015 140.54 140.96 138.56 140.07 481,544
04/24/2015 140.61 141.28 139.745 140.28 430,913
04/23/2015 139.24 141.45 139.08 140.6 259,589
04/22/2015 138.79 139.93 137.78 139.87 283,051
04/21/2015 139.74 140.19 137.81 138.56 447,975
04/20/2015 141.04 141.52 137.99 138.56 581,264
04/17/2015 141.37 141.77 139.02 139.7 385,316
04/16/2015 141.33 142.9 140.9 142.06 400,288
04/15/2015 141.36 142.76 140.76 141.58 460,790
04/14/2015 141.49 141.87 140.4 140.73 380,882
04/13/2015 140.5 141.14 140.1805 140.78 434,122
04/10/2015 139 142.31 138.96 140.64 403,580
04/09/2015 139.09 139.88 137.95 138.74 268,019
04/08/2015 137.93 139.59 137.93 139.26 381,159
04/07/2015 138.16 139.77 137.7 137.91 320,573
04/06/2015 138.17 139.91 137.93 138.34 535,447
04/02/2015 139.64 140.42 137.55 138.68 420,658
04/01/2015 138.78 140.02 138.11 139.89 620,907
03/31/2015 135.87 138.42 135.87 138.05 603,989
03/30/2015 136.79 138.09 136.21 136.96 297,208
03/27/2015 136.9 137 135.53 136.28 388,053
03/26/2015 136.5 136.59 134.93 135.94 407,766
03/25/2015 139.42 139.63 136.54 136.81 393,168
03/24/2015 138.76 140.21 138.13 138.97 489,675
03/23/2015 139.6 141.51 139.46 140.22 428,884
03/20/2015 138.88 140.15 137.9 139.82 951,862
03/19/2015 137.23 138.83 137.23 138.61 638,178
03/18/2015 136.62 138.04 135.77 137.26 513,726
03/17/2015 135.53 137.25 135.02 136.52 931,368
03/16/2015 132.6 135.88 131.97 135.76 542,383
03/13/2015 133.05 134.09 131 132.24 329,623
03/12/2015 132.3 134.1 132.0903 132.91 376,456
03/11/2015 133.38 133.38 130.87 132.68 556,332
03/10/2015 137.08 137.166 133.24 133.41 462,582
03/09/2015 136.19 138.11 136.19 137.58 346,576
03/06/2015 137.83 137.83 135.71 136.16 549,135
03/05/2015 138.39 138.55 137.49 138.26 512,027
03/04/2015 138.1 138.73 137.1 138.29 578,658
03/03/2015 136.91 138.92 135.91 138.72 442,759
03/02/2015 133.65 136.95 133.65 136.91 337,613
02/27/2015 134.68 135.38 133.74 133.83 439,819
02/26/2015 135.55 135.71 134.07 135.02 378,618
02/25/2015 135.2 135.69 134.66 135.43 323,345
02/24/2015 134.83 135.72 134.7 135.45 349,490
02/23/2015 134.53 135.17 133.53 135.1 565,462
02/20/2015 134 134.65 132.66 134.3 507,300
02/19/2015 136.26 136.55 134.32 134.49 338,163
02/18/2015 136.14 136.7 135.1201 136.57 433,580
02/17/2015 137.45 137.53 136.27 136.57 636,416
02/13/2015 135.03 138.57 134.77 138.49 559,379
02/12/2015 134.68 135.13 133.87 135.07 295,796
02/11/2015 133.47 134.33 133.11 133.75 479,434
02/10/2015 132.49 133.26 131.59 133.25 744,824
02/09/2015 132.45 133.18 131.71 132.32 321,576
02/06/2015 134.62 134.62 132.69 133.44 444,653
02/05/2015 133 134.78 132.8 134.49 381,702
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?