Yahoo! FinanceFinance Home - My Yahoo - Yahoo! - Help 

Monday, November 23, 2009, 7:01PM ET - U.S. Markets Closed. Dow Up 1.29% Nasdaq Up 1.40%
Energizer Holdings Inc. (ENR)At 4:02PM ET: 58.10  Up 0.64 (1.11%)  
MORE ON ENR
Quotes
HereHistorical Prices
Charts
News & Info
Company
Analyst Coverage
Ownership
Financials

Historical PricesGet Historical Prices for:
SET DATE RANGE
Start Date:Eg. Jan 1, 2003
End Date:
Daily
Weekly
Monthly
Dividends Only
First | Prev | Next | Last
PRICES
DateOpenHighLowCloseVolumeAdj Close*
20-Nov-0957.2457.7156.9257.46619,90057.46
19-Nov-0958.1258.1257.0457.67902,30057.67
18-Nov-0958.4158.5557.5758.41677,90058.41
17-Nov-0958.7559.0458.0558.52586,80058.52
16-Nov-0958.6059.9258.4259.10646,80059.10
13-Nov-0958.0158.5057.2758.06439,40058.06
12-Nov-0958.7558.8657.4857.62818,70057.62
11-Nov-0959.5859.7458.6758.691,149,50058.69
10-Nov-0958.8259.7258.8259.201,059,80059.20
9-Nov-0958.3860.1857.8459.141,964,20059.14
6-Nov-0955.5357.1354.8756.981,279,60056.98
5-Nov-0954.8556.1254.1756.051,441,50056.05
4-Nov-0953.9055.5453.7254.552,179,30054.55
3-Nov-0954.3955.9452.5854.174,598,80054.17
2-Nov-0961.0061.0059.2560.25973,80060.25
30-Oct-0961.5961.6960.3260.87689,60060.87
29-Oct-0960.7561.7560.7261.57617,10061.57
28-Oct-0962.0762.7260.3860.47581,80060.47
27-Oct-0963.7163.7162.3462.41498,00062.41
26-Oct-0964.2064.6862.7763.35433,60063.35
23-Oct-0965.7865.8263.8664.14425,10064.14
22-Oct-0965.2066.1464.8165.68268,60065.68
21-Oct-0965.3666.3565.1365.17364,40065.17
20-Oct-0966.1666.6564.9165.30399,20065.30
19-Oct-0965.8666.9065.7166.27577,20066.27
16-Oct-0965.6366.3565.6166.06334,80066.06
15-Oct-0964.8066.3164.5066.26595,10066.26
14-Oct-0965.1765.8564.3265.41613,60065.41
13-Oct-0965.3065.3063.7164.49452,00064.49
12-Oct-0963.7666.2363.7665.63492,70065.63
9-Oct-0965.1665.8064.5165.36382,70065.36
8-Oct-0964.6965.7064.2165.47498,00065.47
7-Oct-0963.2064.8163.2064.21806,40064.21
6-Oct-0963.1963.8362.9463.21534,40063.21
5-Oct-0963.7963.8062.3462.74944,30062.74
2-Oct-0963.9764.4463.1563.681,299,90063.68
1-Oct-0966.2466.2464.3564.47601,80064.47
30-Sep-0965.4066.5064.0066.34983,70066.34
29-Sep-0964.7765.2464.5065.02332,90065.02
28-Sep-0963.9664.6563.4164.50490,60064.50
25-Sep-0964.4864.9163.5563.571,251,60063.57
24-Sep-0966.2266.7264.5864.80692,20064.80
23-Sep-0966.9067.0365.9065.901,091,50065.90
22-Sep-0966.1166.8066.1066.751,009,20066.75
21-Sep-0965.6266.1065.2265.72345,60065.72
18-Sep-0966.2966.7065.7066.54518,10066.54
17-Sep-0967.0267.2265.8966.12534,60066.12
16-Sep-0966.7167.3066.2066.95492,10066.95
15-Sep-0967.0167.2666.2166.33581,30066.33
14-Sep-0966.5766.9066.5766.85481,70066.85
11-Sep-0966.9367.1066.5766.94438,80066.94
10-Sep-0965.7166.8065.0266.62604,60066.62
9-Sep-0965.3766.2664.8766.151,018,30066.15
8-Sep-0965.0565.1964.5365.19656,10065.19
4-Sep-0963.9464.6263.3164.33401,40064.33
3-Sep-0964.4664.4663.0463.81552,80063.81
2-Sep-0963.3564.2263.3063.70562,10063.70
1-Sep-0965.2165.4563.6263.78572,90063.78
31-Aug-0965.1365.6764.9665.43837,00065.43
28-Aug-0965.4566.2764.7865.73680,20065.73
27-Aug-0965.6066.3164.8865.39693,40065.39
26-Aug-0965.4766.0065.1465.45624,10065.45
25-Aug-0965.7565.8265.1865.42437,30065.42
24-Aug-0966.3666.6964.7865.151,003,90065.15
21-Aug-0966.6066.6265.5366.001,313,10066.00
20-Aug-0966.3167.2666.1166.35903,70066.35
* Close price adjusted for dividends and splits.
First | Prev | Next | Last
Download to Spreadsheet Download To Spreadsheet


Add to My Portfolio Add to Portfolio    Set Alert Set Alert    Email to a Friend Email to a Friend
Get Historical Prices for Another Symbol: Symbol Lookup
Stock ScreenerSplits
Mergers & Acquisitions