| ENERGIZER HOLDINGS, Inc. Add to My Watchlist | (NYSE: ENR) |
| ENERGIZER | 56.09 | +0.33 (+0.59%) | 507,816 |
| Historical Data for ENR |
|
|---|
| Date | Open | High | Low | Volume | Close | Change % |
|---|---|---|---|---|---|---|
| 02/09/10 | 56.39 | 56.59 | 55.40 | 507,816 | 56.09 | +0.33 +0.59% |
| 02/08/10 | 56.15 | 56.51 | 55.42 | 516,393 | 55.76 | -0.33 -0.59% |
| 02/05/10 | 56.10 | 56.48 | 55.14 | 763,265 | 56.09 | -0.13 -0.23% |
| 02/04/10 | 57.32 | 57.56 | 56.18 | 707,224 | 56.22 | -1.51 -2.62% |
| 02/03/10 | 57.68 | 58.84 | 57.54 | 741,654 | 57.73 | -0.07 -0.12% |
| 02/02/10 | 56.37 | 58.15 | 56.10 | 1,018,815 | 57.80 | +2.40 +4.32% |
| 02/01/10 | 55.78 | 56.24 | 54.85 | 1,427,459 | 55.40 | -0.10 -0.17% |
| 01/29/10 | 57.25 | 57.25 | 55.49 | 902,830 | 55.50 | -1.32 -2.32% |
| 01/28/10 | 57.66 | 57.81 | 56.82 | 717,044 | 56.82 | -0.60 -1.04% |
| 01/27/10 | 57.51 | 58.01 | 56.64 | 882,639 | 57.42 | -0.21 -0.36% |
| 01/26/10 | 59.92 | 60.15 | 56.55 | 2,576,170 | 57.63 | -1.49 -2.52% |
| 01/25/10 | 59.75 | 59.95 | 58.74 | 1,430,216 | 59.12 | -0.47 -0.79% |
| 01/22/10 | 60.53 | 60.93 | 59.47 | 987,225 | 59.59 | -1.23 -2.02% |
| 01/21/10 | 62.01 | 62.67 | 60.01 | 1,918,689 | 60.82 | -3.17 -4.95% |
| 01/20/10 | 64.01 | 64.29 | 63.34 | 583,469 | 63.99 | -0.35 -0.54% |
| 01/19/10 | 63.72 | 64.97 | 63.43 | 391,415 | 64.34 | +0.73 +1.15% |
| 01/18/10 | 63.61 | 63.61 | 63.61 | 0 | 63.61 | 0.00 0.00% |
| 01/15/10 | 64.16 | 64.21 | 63.60 | 409,155 | 63.61 | -0.65 -1.01% |
| 01/14/10 | 64.54 | 64.87 | 63.86 | 317,451 | 64.26 | -0.45 -0.70% |
| 01/13/10 | 64.19 | 64.92 | 64.00 | 505,329 | 64.71 | +0.75 +1.17% |
| 01/12/10 | 64.34 | 64.38 | 63.53 | 575,722 | 63.96 | -0.91 -1.40% |
| 01/11/10 | 65.74 | 65.74 | 63.86 | 983,359 | 64.87 | -0.66 -1.01% |
| 01/08/10 | 64.41 | 65.59 | 64.16 | 774,884 | 65.53 | +0.81 +1.25% |
| 01/07/10 | 63.58 | 64.77 | 63.43 | 455,643 | 64.72 | +1.00 +1.57% |
| 01/06/10 | 62.66 | 63.86 | 62.66 | 695,932 | 63.72 | +0.86 +1.37% |
| 01/05/10 | 62.60 | 62.90 | 62.09 | 776,207 | 62.86 | +0.23 +0.37% |
| 01/04/10 | 61.59 | 62.91 | 61.46 | 667,895 | 62.63 | +1.35 +2.20% |
| 01/01/10 | 61.28 | 61.28 | 61.28 | 0 | 61.28 | 0.00 0.00% |
| 12/31/09 | 62.84 | 63.00 | 61.24 | 261,076 | 61.28 | -1.28 -2.05% |
| 12/30/09 | 62.36 | 63.05 | 61.84 | 298,263 | 62.56 | +0.12 +0.19% |
| 12/29/09 | 62.14 | 63.33 | 62.14 | 548,203 | 62.44 | +0.57 +0.92% |
| 12/28/09 | 62.50 | 62.62 | 61.49 | 549,046 | 61.87 | -0.31 -0.50% |
| 12/25/09 | 62.70 | 62.99 | 61.70 | 323,109 | 62.18 | 0.00 0.00% |
| 12/24/09 | 62.70 | 62.99 | 61.70 | 323,109 | 62.18 | -0.25 -0.40% |
| 12/23/09 | 61.89 | 62.65 | 61.82 | 1,283,851 | 62.43 | +0.53 +0.86% |
| 12/22/09 | 61.98 | 62.50 | 61.71 | 354,712 | 61.90 | -0.24 -0.39% |
| 12/21/09 | 61.72 | 62.62 | 61.45 | 455,600 | 62.14 | +0.75 +1.22% |
| 12/18/09 | 60.80 | 61.64 | 60.72 | 1,026,114 | 61.39 | +0.59 +0.97% |
| 12/17/09 | 61.74 | 61.85 | 60.45 | 511,694 | 60.80 | -1.13 -1.82% |
| 12/16/09 | 61.99 | 62.67 | 61.69 | 678,008 | 61.93 | -0.12 -0.19% |
| 12/15/09 | 61.84 | 62.31 | 61.65 | 447,569 | 62.05 | -0.28 -0.45% |
| 12/14/09 | 62.78 | 62.82 | 62.22 | 774,472 | 62.33 | -0.05 -0.08% |
| 12/11/09 | 62.14 | 63.20 | 61.75 | 1,216,537 | 62.38 | +2.06 +3.42% |
| 12/10/09 | 59.93 | 60.80 | 59.44 | 1,315,954 | 60.32 | +0.85 +1.43% |
| 12/09/09 | 59.59 | 60.11 | 59.03 | 578,141 | 59.47 | +0.21 +0.35% |
| 12/08/09 | 59.48 | 59.99 | 58.73 | 531,058 | 59.26 | -0.82 -1.36% |
| 12/07/09 | 59.98 | 60.58 | 59.51 | 823,935 | 60.08 | -0.11 -0.18% |
| 12/04/09 | 60.83 | 61.05 | 59.57 | 736,144 | 60.19 | +0.27 +0.45% |
| 12/03/09 | 59.63 | 60.75 | 59.63 | 742,801 | 59.92 | +0.57 +0.96% |
| 12/02/09 | 57.57 | 59.62 | 57.57 | 915,023 | 59.35 | +1.52 +2.63% |
| \/ Download Data To Spreadsheet | ||||||
