Financial News

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2016	24.70	25.37	24.48	25.14	1,159,013	+0.58(+2.36%)
Jan 28, 2016	24.91	25.39	24.29	24.56	986,601	-0.28(-1.14%)
Jan 27, 2016	24.98	25.16	24.60	24.84	456,377	-0.22(-0.88%)
Jan 26, 2016	25.49	25.63	24.28	25.06	1,140,580	-0.30(-1.18%)
Jan 25, 2016	24.83	25.55	24.57	25.36	891,596	+0.39(+1.57%)
Jan 22, 2016	24.82	25.18	24.65	24.97	442,982	+0.42(+1.69%)
Jan 21, 2016	24.03	25.04	23.55	24.55	828,018	+0.49(+2.05%)
Jan 20, 2016	23.41	24.28	22.64	24.06	1,413,282	+0.34(+1.42%)
Jan 19, 2016	24.39	24.61	23.54	23.72	670,055	-0.31(-1.27%)
Jan 15, 2016	23.95	24.03	24.03	24.03	686,429	-0.64(-2.61%)
Jan 14, 2016	24.68	24.87	24.32	24.67	430,566	+0.03(+0.13%)
Jan 13, 2016	25.08	25.40	24.21	24.64	1,035,273	-0.42(-1.69%)
Jan 12, 2016	24.81	25.18	24.45	25.06	859,909	+0.42(+1.72%)
Jan 11, 2016	25.14	25.32	24.32	24.64	1,193,332	-0.43(-1.72%)
Jan 08, 2016	25.60	25.89	24.94	25.07	1,279,362	-0.91(-3.50%)
Jan 07, 2016	26.43	26.78	25.97	25.98	544,407	-0.96(-3.55%)
Jan 06, 2016	26.80	27.38	26.65	26.94	581,000	-0.17(-0.64%)
Jan 05, 2016	27.23	27.82	27.03	27.11	593,147	-0.12(-0.43%)
Jan 04, 2016	26.43	27.38	26.20	27.23	738,939	+0.50(+1.88%)
Dec 31, 2015	27.27	26.72	26.72	26.72	739,957	-0.62(-2.27%)
Dec 30, 2015	27.71	28.11	27.28	27.34	468,676	-0.49(-1.78%)
Dec 29, 2015	27.63	28.11	27.61	27.84	691,315	+0.34(+1.23%)
Dec 28, 2015	27.32	27.70	27.02	27.50	682,157	+0.11(+0.40%)
Dec 24, 2015	27.64	27.39	27.39	27.39	211,307	-0.52(-1.86%)
Dec 23, 2015	27.86	28.24	27.66	27.91	964,386	+0.20(+0.71%)
Dec 22, 2015	27.34	27.96	26.65	27.71	879,855	+0.33(+1.20%)
Dec 21, 2015	26.80	27.45	26.57	27.38	1,389,497	+0.60(+2.26%)
Dec 18, 2015	27.27	27.37	26.49	26.78	2,173,558	-0.59(-2.15%)
Dec 17, 2015	27.58	27.83	27.21	27.37	834,744	-0.20(-0.74%)
Dec 16, 2015	26.83	27.82	26.60	27.57	1,057,000	+0.88(+3.29%)
Dec 15, 2015	26.67	27.34	26.61	26.69	1,120,720	+0.15(+0.56%)
Dec 14, 2015	26.46	26.92	26.14	26.54	915,112	-0.21(-0.79%)
Dec 11, 2015	26.58	27.03	26.11	26.76	982,101	+0.04(+0.15%)
Dec 10, 2015	26.77	27.18	26.59	26.72	667,543	+0.02(+0.06%)
Dec 09, 2015	26.65	27.19	26.48	26.70	784,974	-0.02(-0.06%)
Dec 08, 2015	26.69	27.07	26.50	26.72	1,309,530	-0.18(-0.67%)
Dec 07, 2015	26.80	27.06	26.64	26.90	443,841	+0.06(+0.23%)
Dec 04, 2015	26.05	27.06	25.99	26.83	1,015,827	+0.78(+3.01%)
Dec 03, 2015	26.65	26.69	25.55	26.05	1,525,738	-0.56(-2.12%)
Dec 02, 2015	26.69	27.06	26.44	26.61	484,940	-0.10(-0.38%)
Dec 01, 2015	26.59	26.83	26.29	26.72	1,506,748	+0.18(+0.68%)
Nov 30, 2015	26.95	27.20	26.11	26.54	1,674,997	-0.39(-1.46%)
Nov 27, 2015	27.06	27.22	26.76	26.93	166,018	-0.27(-1.01%)
Nov 25, 2015	27.06	27.20	27.20	27.20	396,232	+0.22(+0.81%)
Nov 24, 2015	27.11	27.67	26.84	26.98	1,427,368	-0.29(-1.06%)
Nov 23, 2015	27.51	28.04	27.26	27.27	962,540	-0.20(-0.74%)
Nov 20, 2015	27.81	28.44	27.35	27.47	978,692	-0.27(-0.98%)
Nov 19, 2015	27.80	28.40	27.26	27.75	1,119,934	-0.04(-0.14%)
Nov 18, 2015	28.03	28.38	27.47	27.79	1,586,094	-0.26(-0.94%)
Nov 17, 2015	28.93	29.27	27.98	28.05	889,713	-1.04(-3.56%)
Nov 16, 2015	27.84	29.33	27.53	29.09	757,774	+1.17(+4.19%)
Nov 13, 2015	28.14	28.57	27.35	27.92	1,585,141	-0.19(-0.67%)
Nov 12, 2015	27.69	28.38	26.52	28.11	4,257,079	-2.80(-9.05%)
Nov 11, 2015	31.76	32.33	30.73	30.90	1,078,755	-0.68(-2.15%)
Nov 10, 2015	31.68	31.88	31.27	31.58	962,879	-0.30(-0.93%)
Nov 09, 2015	31.63	31.97	31.14	31.88	312,590	+0.09(+0.29%)
Nov 06, 2015	32.20	32.20	31.53	31.78	208,796	-0.41(-1.28%)
Nov 05, 2015	33.02	33.10	31.93	32.20	515,252	-0.86(-2.62%)
Nov 04, 2015	33.33	33.58	32.81	33.06	622,536	-0.31(-0.93%)
Nov 03, 2015	33.55	33.86	33.34	33.37	543,876	-0.32(-0.95%)
Nov 02, 2015	33.64	33.99	33.35	33.69	352,020	+0.33(+0.98%)
Oct 30, 2015	33.57	33.85	33.26	33.36	317,807	-0.15(-0.44%)
Oct 29, 2015	33.44	33.96	33.30	33.51	359,366	-0.14(-0.42%)
Oct 28, 2015	33.11	33.65	33.02	33.65	415,776	+0.55(+1.67%)
Oct 27, 2015	32.82	33.27	32.64	33.10	419,153	+0.05(+0.16%)
Oct 26, 2015	33.46	33.64	32.58	33.04	522,409	-0.52(-1.55%)
Oct 23, 2015	33.82	33.88	32.90	33.57	641,816	-0.10(-0.30%)
Oct 22, 2015	33.76	34.68	33.33	33.67	664,077	+0.09(+0.26%)
Oct 21, 2015	33.52	33.76	33.12	33.58	437,236	+0.09(+0.26%)
Oct 20, 2015	33.14	33.61	32.90	33.50	353,482	+0.39(+1.18%)
Oct 19, 2015	33.29	33.46	32.90	33.11	470,515	-0.16(-0.47%)
Oct 16, 2015	33.27	33.49	33.09	33.26	344,632	+0.04(+0.12%)
Oct 15, 2015	33.09	33.51	33.04	33.22	410,261	+0.23(+0.68%)
Oct 14, 2015	33.32	33.37	32.74	33.00	403,142	-0.50(-1.49%)
Oct 13, 2015	33.08	33.87	32.15	33.50	552,953	+0.20(+0.61%)
Oct 12, 2015	32.78	33.49	32.69	33.29	535,344	+0.37(+1.14%)
Oct 09, 2015	32.79	33.19	32.48	32.92	383,568	+0.20(+0.62%)
Oct 08, 2015	32.05	32.81	32.02	32.72	240,899	+0.67(+2.09%)
Oct 07, 2015	32.12	32.79	31.54	32.05	481,744	+0.02(+0.05%)
Oct 06, 2015	32.34	32.56	31.82	32.03	527,048	-0.54(-1.65%)
Oct 05, 2015	31.82	32.79	31.82	32.57	381,395	+0.90(+2.83%)
Oct 02, 2015	30.76	31.67	30.45	31.67	743,150	+0.37(+1.19%)
Oct 01, 2015	30.31	32.17	30.10	31.30	1,106,797	+1.15(+3.80%)
Sep 30, 2015	30.99	30.99	29.98	30.15	821,885	-0.44(-1.45%)
Sep 29, 2015	31.07	31.21	30.43	30.60	756,452	-0.41(-1.33%)
Sep 28, 2015	31.35	31.50	30.88	31.01	1,001,174	-0.34(-1.09%)
Sep 25, 2015	31.56	31.65	30.84	31.35	657,233	+0.13(+0.42%)
Sep 24, 2015	32.54	32.70	31.17	31.22	834,961	-1.50(-4.59%)
Sep 23, 2015	32.61	32.88	32.22	32.72	488,099	+0.00(+0.00%)
Sep 22, 2015	32.73	32.93	32.27	32.72	514,346	-0.23(-0.71%)
Sep 21, 2015	33.13	33.43	32.58	32.96	1,060,341	+0.38(+1.17%)
Sep 18, 2015	32.50	33.24	32.46	32.58	2,596,975	-0.14(-0.43%)
Sep 17, 2015	32.47	32.83	32.47	32.72	979,991	+0.19(+0.57%)
Sep 16, 2015	31.71	32.55	31.41	32.53	1,059,597	+0.99(+3.14%)
Sep 15, 2015	31.48	31.90	31.18	31.54	697,136	+0.12(+0.37%)
Sep 14, 2015	31.60	31.63	31.17	31.42	521,246	-0.15(-0.47%)
Sep 11, 2015	31.41	31.60	31.20	31.57	491,402	+0.05(+0.15%)
Sep 10, 2015	32.57	32.68	31.23	31.53	745,993	-1.04(-3.18%)
Sep 09, 2015	32.72	32.82	32.26	32.56	755,376	-0.16(-0.48%)
Sep 08, 2015	32.42	33.04	32.12	32.72	1,255,702	+0.58(+1.82%)
Sep 04, 2015	31.68	32.13	32.13	32.13	1,066,912	+0.09(+0.29%)
Sep 03, 2015	32.24	32.31	31.49	32.04	659,787	-0.01(-0.02%)
Sep 02, 2015	32.57	32.58	31.75	32.05	1,228,649	-0.25(-0.77%)
Sep 01, 2015	32.45	33.18	31.81	32.30	1,503,919	-0.23(-0.72%)
Aug 31, 2015	32.35	32.64	32.15	32.53	416,760	+0.11(+0.34%)
Aug 28, 2015	32.24	32.47	32.08	32.42	798,113	+0.04(+0.12%)
Aug 27, 2015	31.42	32.41	31.25	32.38	861,189	+1.15(+3.67%)
Aug 26, 2015	31.39	31.58	30.68	31.24	684,007	+0.25(+0.80%)
Aug 25, 2015	31.34	31.55	30.68	30.99	1,397,296	+0.22(+0.71%)
Aug 24, 2015	29.05	31.10	27.40	30.77	2,067,750	-0.06(-0.20%)
Aug 21, 2015	30.06	31.10	29.83	30.83	1,241,176	+0.54(+1.77%)
Aug 20, 2015	30.60	30.96	30.14	30.29	644,071	-0.67(-2.16%)
Aug 19, 2015	31.35	31.35	30.57	30.96	846,930	-0.55(-1.75%)
Aug 18, 2015	31.32	31.81	31.09	31.52	725,506	-0.06(-0.20%)
Aug 17, 2015	31.24	31.67	31.17	31.58	781,794	+0.19(+0.62%)
Aug 14, 2015	31.39	31.75	31.08	31.39	832,729	-0.20(-0.64%)
Aug 13, 2015	31.96	31.96	30.92	31.59	1,308,221	-0.17(-0.54%)
Aug 12, 2015	31.72	31.98	31.33	31.76	742,758	-0.23(-0.73%)
Aug 11, 2015	31.52	32.13	30.76	31.99	520,231	+0.12(+0.39%)
Aug 10, 2015	31.49	31.92	31.00	31.86	732,827	+0.47(+1.50%)
Aug 07, 2015	31.92	32.52	31.37	31.39	452,710	-0.46(-1.43%)
Aug 06, 2015	30.33	31.98	29.53	31.85	678,433	+1.31(+4.28%)
Aug 05, 2015	30.32	31.74	29.93	30.54	1,124,112	+0.66(+2.20%)
Aug 04, 2015	30.76	31.34	29.83	29.88	641,592	-0.50(-1.66%)
Aug 03, 2015	29.70	30.80	29.67	30.39	1,132,527	+0.57(+1.92%)
Jul 31, 2015	30.46	30.75	29.56	29.81	965,002	-0.34(-1.13%)
Jul 30, 2015	30.27	30.42	29.97	30.15	1,206,616	-0.30(-0.99%)
Jul 29, 2015	31.64	32.04	30.25	30.46	1,928,456	-0.97(-3.08%)
Jul 28, 2015	32.08	32.49	31.39	31.42	1,494,845	-0.60(-1.86%)
Jul 27, 2015	32.30	32.34	31.93	32.02	1,125,665	-0.46(-1.41%)
Jul 24, 2015	32.43	32.55	32.22	32.48	685,961	-0.10(-0.31%)
Jul 23, 2015	32.51	32.74	32.33	32.58	592,251	+0.06(+0.19%)
Jul 22, 2015	32.15	32.86	32.00	32.52	843,382	-0.02(-0.07%)
Jul 21, 2015	32.52	32.86	32.11	32.54	700,945	+0.02(+0.07%)
Jul 20, 2015	32.52	32.82	31.75	32.52	1,399,424	+0.42(+1.30%)
Jul 17, 2015	30.86	32.39	30.54	32.10	1,442,420	+1.24(+4.01%)
Jul 16, 2015	29.51	30.94	29.51	30.86	1,347,015	+1.53(+5.23%)
Jul 15, 2015	29.45	29.77	29.06	29.33	1,422,379	+0.21(+0.72%)
Jul 14, 2015	29.71	30.10	28.74	29.12	1,336,464	-0.69(-2.31%)
Jul 13, 2015	28.84	30.03	28.08	29.81	1,413,235	+1.16(+4.05%)
Jul 10, 2015	28.05	28.83	27.34	28.64	1,546,894	+0.86(+3.09%)
Jul 09, 2015	27.09	28.10	26.38	27.79	2,886,698	+0.75(+2.78%)
Jul 08, 2015	26.83	27.29	26.42	27.03	2,260,135	-0.30(-1.10%)
Jul 07, 2015	28.14	28.51	26.91	27.34	3,319,327	-0.84(-2.97%)
Jul 06, 2015	28.29	30.16	27.78	28.17	4,238,628	-0.20(-0.71%)
Jul 02, 2015	27.09	28.37	28.37	28.37	5,756,335	+2.01(+7.64%)
Jul 01, 2015	26.24	27.36	25.79	26.36	3,814,992	+0.04(+0.15%)
Jun 30, 2015	25.97	26.94	25.94	26.32	558,288	-0.05(-0.21%)
Jun 29, 2015	28.64	28.64	26.32	26.38	79,891	-0.33(-1.25%)
Jun 26, 2015	26.36	26.71	26.32	26.71	221,702	+0.23(+0.88%)
Jun 25, 2015	26.46	26.48	26.24	26.48	141,901	-0.10(-0.38%)
Jun 24, 2015	26.04	26.83	26.04	26.58	313,446	+0.63(+2.42%)
Jun 23, 2015	25.93	26.32	25.93	25.95	140,323	+0.02(+0.06%)
Jun 22, 2015	25.16	26.06	25.16	25.93	251,100	+0.31(+1.21%)
Jun 19, 2015	25.55	25.93	25.55	25.63	480,025	+0.08(+0.30%)
Jun 18, 2015	25.72	25.72	24.84	25.55	682,616	-0.03(-0.12%)
Jun 17, 2015	26.32	26.32	25.58	25.58	31,936	-0.60(-2.31%)
Jun 16, 2015	26.60	26.98	25.87	26.18	42,806	-0.11(-0.41%)
Jun 15, 2015	27.00	27.21	26.28	26.29	26,441	-0.81(-2.97%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

Financial News

Energizer Holdings Inc (NY: ENR )

Historical Prices

Popular Pages