The Globe and Mail

Go to the Globe and Mail homepage

Jump to main navigationJump to main content

Try the newly designed Company Pages!
Switch now

Energizer Holdings

  • ENR
  • NYSE
  • Industrial Products
  • Latest 118.61
  • Currency US$
  • Change 3.85
  • Percent Change 3.355 %
  • Volume 910,384
  • Fri Aug 1, 2014 04:03 PM EDT NYSE data delayed 15 minutes.
Price: Close: Low: High: Open:
Help?
You may select up to three items to compare:
View:
View Suggested:
DONE
Customize your options below:
Indicators:
Volume
Overlays:
First Moving Average: Second Moving Average:
DONE
Please select one of the chart types listed below:
Chart Type:
Line Open-High-Low-Close High-Low-Close Candlestick
DONE
Time Period: 1 day 5 day 1 month 3 month 6 month YTD 1 year 5 year 10 year Max
Price History
Last: 118.61 Last Trade: Aug 1, 2014
Date High Low Open Close Volume
Aug 1 119.06 114.17 114.84 118.61 910,384
Jul 31 118.09 114.42 117.62 114.76 777,306
Jul 30 121.23 114.62 114.87 117.95 922,185
Jul 29 116.56 114.75 115.00 115.07 722,408
Jul 28 117.40 116.15 117.04 116.35 255,917
Jul 25 119.51 117.09 118.97 117.30 464,625
Jul 24 119.30 118.26 118.36 119.26 772,493
Jul 23 118.14 115.43 116.48 118.07 453,301
Jul 22 117.87 115.90 117.48 116.39 648,206
Jul 21 118.79 117.50 118.69 117.53 394,836
Jul 18 119.67 118.27 119.15 119.17 794,239
Jul 17 120.90 118.88 119.88 118.94 489,438
Jul 16 122.72 119.92 122.37 120.01 800,181
Jul 15 123.60 121.82 123.18 122.10 802,690
Jul 14 123.38 122.26 123.33 123.00 339,023
Jul 11 123.03 122.18 122.18 122.47 321,294
Jul 10 122.84 120.47 120.64 122.50 282,238
Jul 9 122.78 121.00 121.50 122.26 276,749
Jul 8 121.72 120.62 120.71 121.39 481,450
Jul 7 122.21 120.85 121.43 121.15 212,567
Jul 3 122.05 121.37 121.87 121.69 269,786
Jul 2 122.43 120.47 122.05 121.39 328,453
Jul 1 123.84 121.96 122.15 122.54 622,485
Jun 30 122.15 120.56 121.52 122.03 448,772
Jun 27 121.86 119.88 120.05 121.82 535,435
Jun 26 120.80 118.40 120.39 120.52 355,513
Jun 25 120.45 118.96 119.88 120.16 480,956
Jun 24 121.87 120.18 121.00 120.37 795,481
Jun 23 122.62 121.00 122.15 121.41 396,924
Jun 20 122.49 121.23 121.23 122.20 760,220
The Globe and Mail has
updated our Company Pages
Switch to the newly designed Company Pages format today for a more in-depth look at the companies you're following and pages that are easier to navigate. If you prefer the old layout after trying the new Company Pages, you can switch back anytime.