Best deals to access real time data! |
|
CHART Trader
Monthly Subscription
for only
|
|
Canadian Level 1 + USA
Monthly Subscription
for only
|
|
Small Cap Basic
Monthly Subscription
for only
|
|
VAT not included
|
| Company Name | Stock Ticker Symbol | Market | Type |
|---|---|---|---|
| Energizer Holdings Inc | ENR | NYSE | Common Stock |
| Price Change | Change Percent | Stock Price | Last Traded
 |
|
|---|---|---|---|---|
| -1.40 | -4.1% | 32.73 | 20:00:00 |
| Open Price | Low Price | High Price | Close Price | Prev Close |
|---|---|---|---|---|
| 33.89 | 32.31 | 33.89 | 32.73 | 34.13 |
ENR Historical Summary
| Period | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 31.42 | 34.28 | 31.10 | 32.55 | 795,379 | 1.31 | 4.17% |
| 1 Month | 31.38 | 34.28 | 29.26 | 31.71 | 724,103 | 1.35 | 4.3% |
| 3 Months | 33.84 | 34.30 | 29.01 | 31.16 | 694,141 | -1.11 | -3.28% |
| 6 Months | 39.09 | 41.62 | 29.01 | 34.56 | 689,924 | -6.36 | -16.27% |
| 1 Year | 47.47 | 47.79 | 29.01 | 37.64 | 688,698 | -14.74 | -31.05% |
| 3 Years | 46.51 | 54.70 | 26.60 | 41.51 | 751,726 | -13.78 | -29.63% |
| 5 Years | 51.57 | 65.57 | 26.60 | 45.10 | 733,728 | -18.84 | -36.53% |
ENR 1 Month Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 18 2022 | 32.73 | -1.40 | -4.1% | 33.89 | 33.89 | 32.31 | 624,770 |
| May 17 2022 | 34.13 | 1.34 | 4.09% | 33.16 | 34.28 | 33.10 | 596,328 |
| May 16 2022 | 32.79 | -0.48 | -1.44% | 33.19 | 33.48 | 32.67 | 801,508 |
| May 13 2022 | 33.27 | 1.34 | 4.2% | 32.28 | 33.42 | 32.17 | 860,854 |
| May 12 2022 | 31.93 | 0.72 | 2.31% | 31.10 | 32.24 | 31.10 | 751,362 |
| May 11 2022 | 31.21 | 0.16 | 0.52% | 31.42 | 32.50 | 31.17 | 966,841 |
| May 10 2022 | 31.05 | -2.47 | -7.37% | 33.74 | 33.75 | 30.705 | 1,184,347 |
| May 09 2022 | 33.52 | 3.54 | 11.81% | 31.45 | 34.00 | 31.158 | 2,176,033 |
| May 06 2022 | 29.98 | 0.14 | 0.47% | 29.84 | 30.11 | 29.37 | 699,929 |
| May 05 2022 | 29.84 | -0.92 | -2.99% | 30.52 | 30.66 | 29.52 | 426,602 |
| May 04 2022 | 30.76 | 0.73 | 2.43% | 29.89 | 30.82 | 29.76 | 641,959 |
| May 03 2022 | 30.03 | 0.19 | 0.64% | 29.70 | 30.41 | 29.54 | 402,129 |
| May 02 2022 | 29.84 | -0.45 | -1.49% | 30.19 | 30.47 | 29.26 | 678,981 |
| Apr 29 2022 | 30.29 | -1.02 | -3.26% | 31.27 | 31.47 | 30.15 | 466,797 |
| Apr 28 2022 | 31.31 | 0.65 | 2.12% | 30.90 | 31.52 | 30.69 | 397,342 |
| Apr 27 2022 | 30.66 | -0.14 | -0.45% | 30.60 | 31.135 | 30.21 | 642,471 |
| Apr 26 2022 | 30.80 | -1.29 | -4.02% | 31.79 | 31.94 | 30.80 | 525,768 |
| Apr 25 2022 | 32.09 | 0.45 | 1.42% | 31.60 | 32.14 | 30.83 | 675,195 |
| Apr 22 2022 | 31.64 | -0.27 | -0.85% | 32.01 | 32.10 | 31.45 | 490,458 |
| Apr 21 2022 | 31.91 | 0.75 | 2.41% | 31.35 | 32.03 | 31.29 | 646,386 |
| Apr 20 2022 | 31.16 | 0.01 | 0.03% | 31.38 | 31.75 | 31.13 | 450,767 |
| Apr 19 2022 | 31.15 | 1.03 | 3.42% | 30.11 | 31.2592 | 30.11 | 576,494 |