ENR: Historical Prices for ENERGIZER HLDGS INC

Date	Open	High	Low	Close	Volume	Adj Close*
9-Feb-10	56.39	56.59	55.40	56.09	507,900	56.09
8-Feb-10	56.15	56.51	55.42	55.76	516,400	55.76
5-Feb-10	56.10	56.48	55.14	56.09	763,300	56.09
4-Feb-10	57.32	57.56	56.18	56.22	707,300	56.22
3-Feb-10	57.68	58.84	57.54	57.73	741,700	57.73
2-Feb-10	56.37	58.15	56.10	57.80	1,018,900	57.80
1-Feb-10	55.78	56.24	54.85	55.89	1,427,500	55.89
29-Jan-10	57.25	57.25	55.49	55.50	902,800	55.50
28-Jan-10	57.66	57.81	56.56	56.82	713,600	56.82
27-Jan-10	57.51	58.01	56.64	57.42	882,700	57.42
26-Jan-10	59.92	60.15	56.55	57.63	2,576,200	57.63
25-Jan-10	59.75	59.95	58.74	59.12	1,430,300	59.12
22-Jan-10	60.53	60.93	59.47	59.59	987,300	59.59
21-Jan-10	62.01	62.67	60.01	60.82	1,918,700	60.82
20-Jan-10	64.01	64.29	63.34	63.99	583,500	63.99
19-Jan-10	63.72	64.97	63.43	64.34	391,500	64.34
15-Jan-10	64.16	64.21	63.60	63.61	409,200	63.61
14-Jan-10	64.54	64.87	63.86	64.26	317,500	64.26
13-Jan-10	64.19	64.92	64.00	64.71	505,400	64.71
12-Jan-10	64.34	64.38	63.53	63.96	575,800	63.96
11-Jan-10	65.74	65.74	63.86	64.87	983,400	64.87
8-Jan-10	64.41	65.59	64.16	65.53	774,900	65.53
7-Jan-10	63.58	64.77	63.43	64.72	455,700	64.72
6-Jan-10	62.66	63.86	62.66	63.72	696,000	63.72
5-Jan-10	62.60	62.90	62.09	62.86	776,300	62.86
4-Jan-10	61.59	62.91	61.46	62.63	667,900	62.63
31-Dec-09	62.84	63.00	61.24	61.28	261,100	61.28
30-Dec-09	62.36	63.05	61.84	62.56	298,300	62.56
29-Dec-09	62.14	63.33	62.14	62.44	548,300	62.44
28-Dec-09	62.50	62.62	61.49	61.87	549,100	61.87
24-Dec-09	62.70	62.99	61.70	62.18	323,200	62.18
23-Dec-09	61.89	62.65	61.82	62.43	1,283,900	62.43
22-Dec-09	61.98	62.50	61.71	61.90	354,800	61.90
21-Dec-09	61.72	62.62	61.45	62.14	455,600	62.14
18-Dec-09	60.80	61.64	60.72	61.39	1,026,200	61.39
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
* 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