Energizer Holdings, Inc. Historical Stock Prices

ENR 
$122.47
*  
0.03
0.02%
Get ENR Alerts
*Delayed - data as of Jul. 11, 2014  -  Find a broker to begin trading ENR now
Exchange: NYSE
Industry: Miscellaneous
Community Rating:
 
 
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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 11-APR-2014 TO 11-JUL-2014

Date Open High Low Close / Last Volume
16:00  122.50  123.03  122.18  122.47 321,294
07/11/2014 122.18 123.03 122.18 122.47 321,294
07/10/2014 120.64 122.84 120.47 122.5 282,238
07/09/2014 121.5 122.78 120.995 122.26 276,749
07/08/2014 120.71 121.72 120.62 121.39 481,450
07/07/2014 121.43 122.21 120.85 121.15 212,567
07/03/2014 121.87 122.05 121.37 121.69 269,786
07/02/2014 122.05 122.43 120.47 121.39 328,453
07/01/2014 122.15 123.84 121.955 122.54 622,485
06/30/2014 121.52 122.15 120.56 122.03 444,539
06/27/2014 120.05 121.86 119.88 121.82 535,435
06/26/2014 120.39 120.8 118.4 120.52 355,513
06/25/2014 119.88 120.45 118.96 120.16 480,956
06/24/2014 121 121.87 120.1801 120.37 795,481
06/23/2014 122.15 122.621 121 121.41 396,924
06/20/2014 121.23 122.49 121.23 122.2 760,220
06/19/2014 120.91 121.76 120.61 121.65 273,948
06/18/2014 120 120.65 118.66 120.58 537,130
06/17/2014 119.21 120.31 118.574 120.15 447,311
06/16/2014 118.82 119.108 117.93 118.65 364,861
06/13/2014 118.54 119.11 117.34 119.1 467,466
06/12/2014 118.1 118.53 117.76 118.45 362,855
06/11/2014 117.41 118.34 117.01 118.33 358,822
06/10/2014 118.44 118.645 117.59 118.14 282,245
06/09/2014 117.6 118.68 117.01 118.6 510,943
06/06/2014 116.76 117.87 116.39 117.85 315,531
06/05/2014 115.91 116.88 115.6 116.36 496,906
06/04/2014 114.95 116.59 114.59 116.08 305,144
06/03/2014 114.88 115.61 114.492 114.89 280,575
06/02/2014 116.16 116.34 115.26 115.29 223,085
05/30/2014 115.28 116.21 114.75 116 454,852
05/29/2014 114.22 115.72 113.85 115.38 404,762
05/28/2014 114.61 115 113.8801 114.18 303,317
05/27/2014 114.33 115 114 114.69 387,956
05/23/2014 113.55 114.78 113.251 114.22 231,244
05/22/2014 113.67 114 112.9 113.64 318,096
05/21/2014 113.66 114.76 113.2 113.88 394,986
05/20/2014 113.55 114.38 112.85 113.22 535,236
05/19/2014 113.23 114.46 113 113.75 448,469
05/16/2014 113.71 114.07 112.5699 113.56 431,010
05/15/2014 113.96 114.2 112.9575 113.67 548,153
05/14/2014 115.59 116 113.85 113.9 541,365
05/13/2014 115.95 116.11 115.25 115.42 547,854
05/12/2014 115.83 116.797 115.62 115.89 472,246
05/09/2014 115.27 115.62 114.29 115.62 594,358
05/08/2014 115.92 116.4 114.71 115.52 695,446
05/07/2014 115.75 116.47 114.88 116.05 543,668
05/06/2014 115.41 116.68 114.3 114.6 983,589
05/05/2014 115.57 116.02 114.54 115.67 540,746
05/02/2014 113.5 115.97 113.5 115.76 1,030,440
05/01/2014 111.39 114.365 111.15 113.96 1,729,171
04/30/2014 114.79 115.79 110.5 111.69 5,147,386
04/29/2014 98.6 99.22 97.59 97.71 775,723
04/28/2014 98.78 99.0069 97.73 97.85 700,445
04/25/2014 98.33 99.04 98 98.7 378,960
04/24/2014 98.5 98.98 98.25 98.64 287,871
04/23/2014 99.05 99.37 98.3 98.34 321,795
04/22/2014 98.5 99.39 97.87 99.04 519,222
04/21/2014 98.26 99 97.84 98.31 307,814
04/17/2014 98.43 98.67 97.97 98.39 283,969
04/16/2014 97.72 98.72 97.12 98.69 176,463
04/15/2014 96.71 97.54 96.63 97.29 340,852
04/14/2014 97.02 97.41 96.55 96.93 395,538
04/11/2014 97.38 98.14 96.34 96.56 531,280
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?