ENR: Historical Prices for ENERGIZER HLDGS INC

Date	Open	High	Low	Close	Volume	Adj Close*
17-Dec-09	61.74	61.85	60.45	60.80	511,700	60.80
16-Dec-09	61.99	62.67	61.69	62.00	676,800	62.00
15-Dec-09	61.84	62.31	61.65	62.05	447,600	62.05
14-Dec-09	62.42	63.09	61.91	62.33	774,500	62.33
11-Dec-09	62.14	63.20	61.75	62.38	1,216,600	62.38
10-Dec-09	59.93	60.80	59.44	60.32	1,316,000	60.32
9-Dec-09	59.59	60.11	59.03	59.47	578,200	59.47
8-Dec-09	59.48	59.99	58.73	59.26	531,100	59.26
7-Dec-09	59.98	60.58	59.51	60.08	824,000	60.08
4-Dec-09	60.83	61.05	59.57	60.19	736,200	60.19
3-Dec-09	59.63	60.75	59.63	59.92	742,800	59.92
2-Dec-09	57.57	59.62	57.57	59.35	914,800	59.35
1-Dec-09	56.68	58.08	56.34	57.83	550,500	57.83
30-Nov-09	56.41	56.82	55.95	56.34	679,800	56.34
27-Nov-09	56.28	57.24	55.61	56.68	218,500	56.68
25-Nov-09	57.86	58.11	57.49	57.93	401,500	57.93
24-Nov-09	57.89	57.98	57.18	57.89	374,900	57.89
23-Nov-09	58.32	58.69	57.88	58.10	425,900	58.10
20-Nov-09	57.24	57.71	56.92	57.46	619,900	57.46
19-Nov-09	58.12	58.12	57.04	57.67	902,300	57.67
18-Nov-09	58.41	58.55	57.57	58.41	677,900	58.41
17-Nov-09	58.75	59.04	58.05	58.52	586,800	58.52
16-Nov-09	58.60	59.92	58.42	59.10	646,800	59.10
13-Nov-09	58.01	58.50	57.27	58.06	439,400	58.06
12-Nov-09	58.75	58.86	57.48	57.62	818,700	57.62
11-Nov-09	59.58	59.74	58.67	58.69	1,149,500	58.69
10-Nov-09	58.82	59.72	58.82	59.20	1,059,800	59.20
9-Nov-09	58.38	60.18	57.84	59.14	1,964,200	59.14
6-Nov-09	55.53	57.13	54.87	56.98	1,279,600	56.98
5-Nov-09	54.85	56.12	54.17	56.05	1,441,500	56.05
4-Nov-09	53.90	55.54	53.72	54.55	2,179,300	54.55
3-Nov-09	54.39	55.94	52.58	54.17	4,598,800	54.17
2-Nov-09	61.00	61.00	59.25	60.25	973,800	60.25
30-Oct-09	61.59	61.69	60.32	60.87	689,600	60.87
29-Oct-09	60.75	61.75	60.72	61.57	617,100	61.57
28-Oct-09	62.07	62.72	60.38	60.47	581,800	60.47
27-Oct-09	63.71	63.71	62.34	62.41	498,000	62.41
26-Oct-09	64.20	64.68	62.77	63.35	433,600	63.35
23-Oct-09	65.78	65.82	63.86	64.14	425,100	64.14
22-Oct-09	65.20	66.14	64.81	65.68	268,600	65.68
21-Oct-09	65.36	66.35	65.13	65.17	364,400	65.17
20-Oct-09	66.16	66.65	64.91	65.30	399,200	65.30
19-Oct-09	65.86	66.90	65.71	66.27	577,200	66.27
16-Oct-09	65.63	66.35	65.61	66.06	334,800	66.06
15-Oct-09	64.80	66.31	64.50	66.26	595,100	66.26
14-Oct-09	65.17	65.85	64.32	65.41	613,600	65.41
13-Oct-09	65.30	65.30	63.71	64.49	452,000	64.49
12-Oct-09	63.76	66.23	63.76	65.63	492,700	65.63
9-Oct-09	65.16	65.80	64.51	65.36	382,700	65.36
8-Oct-09	64.69	65.70	64.21	65.47	498,000	65.47
7-Oct-09	63.20	64.81	63.20	64.21	806,400	64.21
6-Oct-09	63.19	63.83	62.94	63.21	534,400	63.21
5-Oct-09	63.79	63.80	62.34	62.74	944,300	62.74
2-Oct-09	63.97	64.44	63.15	63.68	1,299,900	63.68
1-Oct-09	66.24	66.24	64.35	64.47	484,400	64.47
30-Sep-09	65.40	66.50	64.00	66.34	983,700	66.34
29-Sep-09	64.77	65.24	64.50	65.02	332,900	65.02
28-Sep-09	63.96	64.65	63.41	64.50	490,600	64.50
25-Sep-09	64.48	64.91	63.55	63.57	1,251,600	63.57
24-Sep-09	66.22	66.72	64.58	64.80	692,200	64.80
23-Sep-09	66.90	67.03	65.90	65.90	1,091,500	65.90
22-Sep-09	66.11	66.80	66.10	66.75	1,009,200	66.75
21-Sep-09	65.62	66.10	65.22	65.72	345,600	65.72
18-Sep-09	66.29	66.70	65.70	66.54	518,100	66.54
17-Sep-09	67.02	67.22	65.89	66.12	534,600	66.12
16-Sep-09	66.71	67.30	66.20	66.95	492,100	66.95
* Close price adjusted for dividends and splits.

First | Prev | Next | Last

Download To Spreadsheet

Add to Portfolio

Set Alert

Email to a Friend

•	Stock Screener	•	Splits
•	Mergers & Acquisitions