Energizer Holdings, Inc.: NYSE:ENR historical prices

You have no recent quotes

chg | %

May 23, 2012

May 21, 2013

Daily prices

Date	Open	High	Low	Close	Volume
May 21, 2013	100.56	100.85	99.62	99.84	495,659
May 20, 2013	102.41	102.82	100.71	100.98	320,487
May 17, 2013	99.95	102.52	99.95	102.39	272,907
May 16, 2013	102.17	102.78	101.85	102.19	511,581
May 15, 2013	101.36	102.94	100.94	102.43	385,225
May 14, 2013	99.48	101.65	99.44	101.55	314,645
May 13, 2013	99.80	100.22	99.33	99.59	258,071
May 10, 2013	100.17	100.25	99.13	99.67	312,973
May 9, 2013	101.15	101.38	99.87	100.04	289,964
May 8, 2013	100.38	101.54	99.80	101.19	797,751
May 7, 2013	99.16	100.72	99.16	100.27	376,955
May 6, 2013	99.01	99.32	98.60	99.20	291,407
May 3, 2013	100.60	100.98	99.17	99.22	407,014
May 2, 2013	96.00	100.67	96.00	100.29	604,902
May 1, 2013	94.52	99.70	94.52	95.26	847,289
Apr 30, 2013	95.79	96.82	95.14	96.59	753,890
Apr 29, 2013	96.00	96.37	95.44	95.60	434,977
Apr 26, 2013	96.99	97.01	95.21	95.63	285,758
Apr 25, 2013	96.92	97.56	96.22	96.92	520,732
Apr 24, 2013	95.72	97.95	95.15	96.56	998,272
Apr 23, 2013	95.00	95.59	94.42	95.20	560,108
Apr 22, 2013	94.88	95.38	93.97	94.60	323,855
Apr 19, 2013	93.58	95.51	93.34	94.62	535,292
Apr 18, 2013	93.71	93.95	92.60	93.34	613,593
Apr 17, 2013	95.62	95.81	92.93	93.31	698,790
Apr 16, 2013	96.01	96.51	95.62	96.05	608,236
Apr 15, 2013	97.18	97.72	95.42	95.64	372,586
Apr 12, 2013	98.64	98.93	97.70	97.79	232,980
Apr 11, 2013	97.88	99.08	97.82	98.59	380,406
Apr 10, 2013	97.70	98.32	97.39	97.77	388,447