Experience real-time quotes &

news with the most powerful

iPhone application for investors.

Get the FREE DailyFinance iPhone application



  • ENERGIZER HLDGS INC Historical Prices

  • Historical Data: ENR

    Return as of November 24 2009

    1 Month -10.38%
    6 Month 11.79%
    YTD 6.17%
    1 Year 59.84%
    3 Year -13.60%
    5 Year 21.78%

  • ENERGIZER HLDGS INC ( ENR ) prices from 10/26/2009 through 11/24/2009

    1m 2m 3m 6m 9m YTD 1y 3y 5y 10y 15y 20y Maximum
    Date Volume High Low Open Close
    10/26/09 433,539 64.68 62.77 64.20 63.35
    10/27/09 497,924 63.71 62.34 63.71 62.41
    10/28/09 581,793 62.7199 60.38 62.07 60.47
    10/29/09 615,846 61.75 60.72 60.75 61.57
    10/30/09 690,347 61.69 60.32 61.59 60.87
    11/02/09 973,706 61.00 59.25 61.00 60.25
    11/03/09 4.59 M 55.94 52.58 54.39 54.17
    11/04/09 2.17 M 55.54 53.72 53.90 54.55
    11/05/09 1.44 M 56.12 54.17 54.85 56.05
    11/06/09 1.27 M 57.13 54.87 55.53 56.98
    11/09/09 1.96 M 60.18 57.84 58.38 59.14
    11/10/09 1.05 M 59.72 58.82 58.82 59.20
    11/11/09 1.14 M 59.74 58.67 59.58 58.69
    11/12/09 818,626 58.86 57.48 58.75 57.62
    11/13/09 439,328 58.50 57.27 58.01 58.06
    11/16/09 646,785 59.92 58.42 58.60 59.10
    11/17/09 586,766 59.04 58.05 58.75 58.52
    11/18/09 677,841 58.55 57.57 58.41 58.41
    11/19/09 902,296 58.12 57.04 58.12 57.67
    11/20/09 619,844 57.71 56.92 57.24 57.46
    11/23/09 425,835 58.69 57.88 58.32 58.10

    Splits
    None Available for the Select Timeframe

    Dividends
    None Available for the Select Timeframe


    Download Options

    Choose the format in which you would like this data to be downloaded:
    • Tab separated values (*.tsv)
    • Comma separated values (*.csv)
    • Quicken (*.qif)
    • Metastock (*.asc)

  • Historical Performance: ENR

    Valuation

    Calculate the value of or shares of ENR , since