Energizer Holdings, Inc. Historical Stock Prices

ENR 
$121.45
*  
1.24
1.01%
Get ENR Alerts
*Delayed - data as of Aug. 28, 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 28-MAY-2014 TO 28-AUG-2014

Date Open High Low Close / Last Volume
16:00  121.89  122.485  121.23  121.45 442,003
08/28/2014 121.93 122.485 121.23 121.45 442,003
08/27/2014 121.59 123.07 120.705 122.69 447,354
08/26/2014 122.65 123.305 120.99 121.16 522,237
08/25/2014 121.67 123.46 120.93 122.82 754,351
08/22/2014 120 121.3 119.89 121.02 451,663
08/21/2014 120 120.92 119.705 120.44 441,282
08/20/2014 119.07 119.96 118.61 119.85 475,239
08/19/2014 120.23 120.94 118.995 119.19 337,444
08/18/2014 119.71 121.44 119.4 120.23 397,215
08/15/2014 119.57 120.38 119.16 119.81 1,137,676
08/14/2014 117.67 119.42 116.76 119.38 316,130
08/13/2014 116.64 117.81 116.33 117.73 392,526
08/12/2014 116.57 117.27 115.4 115.96 345,965
08/11/2014 116.59 117.36 115.99 116.81 400,384
08/08/2014 115.45 116.38 114.82 115.98 442,576
08/07/2014 116.9 117.465 115.34 115.64 368,441
08/06/2014 116.06 117.052 115.86 116.66 287,702
08/05/2014 116.5 117.47 115.89 116.41 335,950
08/04/2014 118.63 119.05 115.93 116.84 599,129
08/01/2014 114.84 119.06 114.17 118.61 910,384
07/31/2014 117.62 118.09 114.42 114.76 777,292
07/30/2014 114.87 121.23 114.62 117.95 922,185
07/29/2014 115 116.56 114.75 115.07 722,408
07/28/2014 117.04 117.4 116.15 116.35 254,037
07/25/2014 118.97 119.51 117.09 117.3 464,625
07/24/2014 118.36 119.3 118.26 119.26 772,364
07/23/2014 116.48 118.14 115.43 118.07 453,301
07/22/2014 117.48 117.87 115.895 116.39 648,206
07/21/2014 118.69 118.79 117.5 117.53 394,836
07/18/2014 119.15 119.67 118.27 119.17 794,239
07/17/2014 119.88 120.9 118.88 118.94 489,438
07/16/2014 122.37 122.715 119.92 120.01 800,181
07/15/2014 123.18 123.6 121.82 122.1 802,690
07/14/2014 123.33 123.38 122.26 123 339,023
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
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?