Yahoo

Mail

Singapore markets open in 18 minutes

Straits Times Index
3,137.54
+25.89(+0.83%)
S&P 500
3,900.11
-11.63(-0.30%)
Dow
31,438.26
-62.42(-0.20%)
Nasdaq
11,524.55
-83.07(-0.72%)
BTC-USD
20,797.48
-296.12(-1.40%)
CMC Crypto 200
452.24
-9.55(-2.07%)

ELECTRIC VEHICLES

Singapore's rich face delays and high prices for new luxury EVs

Energizer Holdings, Inc. (ENR)

NYSE - Nasdaq Real-time price. Currency in USD

Add to watchlist

28.35

-0.32

(-1.12%)

At close: 04:00PM EDT

28.35

0.00

(0.00%)

After hours:

04:47PM EDT

Show:

Historical prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj. close**	Volume
27 Jun 2022	28.69	28.74	28.19	28.35	28.35	475,657
24 Jun 2022	28.13	29.20	28.11	28.67	28.67	1,183,500
23 Jun 2022	26.66	28.13	26.66	27.95	27.95	655,200
22 Jun 2022	26.17	26.65	26.10	26.53	26.53	598,600
21 Jun 2022	26.41	26.47	25.99	26.26	26.26	607,700
17 Jun 2022	26.32	26.71	25.96	26.09	26.09	1,035,400
16 Jun 2022	25.91	26.06	25.17	26.02	26.02	977,200
15 Jun 2022	26.54	26.78	26.00	26.27	26.27	850,000
14 Jun 2022	27.23	27.34	26.03	26.34	26.34	690,600
13 Jun 2022	28.70	28.80	27.22	27.40	27.40	723,100
10 Jun 2022	29.36	29.62	28.94	29.20	29.20	440,100
09 Jun 2022	29.58	30.08	29.53	29.69	29.69	455,200
08 Jun 2022	30.19	30.47	29.70	29.75	29.75	315,800
07 Jun 2022	29.60	30.49	29.31	30.44	30.44	611,000
06 Jun 2022	30.31	30.33	29.55	29.79	29.79	552,500
03 Jun 2022	29.64	30.49	29.45	30.29	30.29	608,300
02 Jun 2022	29.39	29.82	28.96	29.80	29.80	397,700
01 Jun 2022	30.00	30.07	28.95	29.53	29.53	749,900
31 May 2022	30.71	30.82	29.98	29.99	29.99	1,110,800
27 May 2022	30.94	31.08	30.74	31.02	31.02	504,100
26 May 2022	30.59	31.01	30.47	30.47	30.47	623,800
25 May 2022	30.74	31.33	30.23	30.41	30.41	533,400
24 May 2022	30.69	30.88	30.05	30.85	30.85	601,600
24 May 2022	0.3 Dividend
23 May 2022	31.34	31.83	30.78	31.23	30.93	654,200
20 May 2022	32.41	32.54	30.71	31.11	30.81	1,689,400
19 May 2022	32.46	32.73	31.68	32.17	31.86	637,900
18 May 2022	33.89	33.89	32.31	32.73	32.42	624,800
17 May 2022	33.16	34.28	33.10	34.13	33.80	596,300
16 May 2022	33.19	33.48	32.67	32.79	32.48	801,500
13 May 2022	32.28	33.42	32.17	33.27	32.95	860,900
12 May 2022	31.10	32.24	31.10	31.93	31.62	751,400
11 May 2022	31.42	32.50	31.17	31.21	30.91	966,800
10 May 2022	33.74	33.75	30.70	31.05	30.75	1,184,300
09 May 2022	31.45	34.00	31.16	33.52	33.20	2,176,500
06 May 2022	29.84	30.11	29.37	29.98	29.69	699,900
05 May 2022	30.52	30.66	29.52	29.84	29.55	426,600
04 May 2022	29.89	30.82	29.76	30.76	30.46	642,000
03 May 2022	29.70	30.41	29.54	30.03	29.74	402,100
02 May 2022	30.19	30.47	29.26	29.84	29.55	679,000
29 Apr 2022	31.27	31.47	30.15	30.29	30.00	466,800
28 Apr 2022	30.90	31.52	30.70	31.31	31.01	397,300
27 Apr 2022	30.60	31.14	30.21	30.66	30.37	642,500
26 Apr 2022	31.79	31.94	30.80	30.80	30.50	525,800
25 Apr 2022	31.60	32.14	30.83	32.09	31.78	675,200
22 Apr 2022	32.01	32.10	31.45	31.64	31.34	490,500
21 Apr 2022	31.35	32.03	31.29	31.91	31.60	646,400
20 Apr 2022	31.38	31.75	31.13	31.16	30.86	450,800
19 Apr 2022	30.11	31.26	30.11	31.15	30.85	576,500
18 Apr 2022	30.31	30.55	29.96	30.12	29.83	502,000
14 Apr 2022	30.44	30.76	30.13	30.35	30.06	541,500
13 Apr 2022	30.36	30.69	30.23	30.50	30.21	460,000
12 Apr 2022	30.49	31.01	30.15	30.29	30.00	558,800
11 Apr 2022	29.47	30.57	29.44	30.35	30.06	716,100
08 Apr 2022	29.63	29.94	29.40	29.55	29.27	513,700
07 Apr 2022	29.70	29.94	29.01	29.55	29.27	674,800
06 Apr 2022	30.30	30.39	29.46	29.65	29.37	698,800
05 Apr 2022	31.17	31.49	30.49	30.58	30.29	594,100
04 Apr 2022	31.00	31.35	30.46	31.29	30.99	667,400
01 Apr 2022	30.97	31.17	30.47	30.96	30.66	660,500
31 Mar 2022	30.64	30.87	30.40	30.76	30.46	736,000
30 Mar 2022	30.64	30.86	30.42	30.64	30.35	444,800
29 Mar 2022	30.40	30.94	30.40	30.81	30.51	608,700
28 Mar 2022	30.42	30.47	29.84	30.33	30.04	482,500
25 Mar 2022	29.78	30.68	29.78	30.42	30.13	631,300
24 Mar 2022	29.87	30.09	29.64	29.77	29.48	569,600
23 Mar 2022	30.64	30.78	29.79	29.85	29.56	460,700
22 Mar 2022	30.56	30.99	30.35	30.64	30.35	603,700
21 Mar 2022	30.52	30.71	30.32	30.43	30.14	376,600
18 Mar 2022	30.52	30.71	30.08	30.55	30.26	1,359,400
17 Mar 2022	30.10	30.86	30.10	30.51	30.22	596,500
16 Mar 2022	30.02	30.55	29.77	30.46	30.17	920,100
15 Mar 2022	29.79	30.41	29.60	29.89	29.60	715,400
14 Mar 2022	29.77	30.29	29.49	29.62	29.34	703,100
11 Mar 2022	29.78	29.87	29.16	29.38	29.10	869,700
10 Mar 2022	30.30	30.50	29.04	29.65	29.37	754,100
09 Mar 2022	30.44	31.31	30.44	30.50	30.21	597,400
08 Mar 2022	30.10	31.19	29.61	29.90	29.61	869,400
07 Mar 2022	31.70	31.77	30.10	30.20	29.91	757,900
04 Mar 2022	32.57	32.69	30.77	31.64	31.34	1,118,500
03 Mar 2022	32.71	33.10	32.60	32.91	32.59	660,400
02 Mar 2022	31.97	32.78	31.76	32.66	32.35	623,600
01 Mar 2022	33.16	33.19	31.73	31.88	31.57	957,100
28 Feb 2022	33.65	33.72	33.01	33.39	33.07	926,100
25 Feb 2022	33.40	34.30	33.31	34.07	33.74	542,000
24 Feb 2022	33.00	33.32	32.38	33.15	32.83	859,500
23 Feb 2022	33.84	34.15	33.48	33.55	33.23	498,300
22 Feb 2022	33.50	34.00	33.34	33.65	33.33	546,200
18 Feb 2022	34.67	34.89	34.17	34.43	34.10	667,200
18 Feb 2022	0.3 Dividend
17 Feb 2022	34.74	35.06	34.57	34.91	34.28	567,100
16 Feb 2022	34.17	34.81	34.11	34.77	34.14	668,400
15 Feb 2022	33.80	34.53	33.74	34.38	33.76	1,274,400
14 Feb 2022	34.07	34.32	33.12	33.67	33.06	736,200
11 Feb 2022	34.33	34.63	33.90	34.07	33.45	617,300
10 Feb 2022	34.00	34.60	33.80	34.22	33.60	923,600
09 Feb 2022	34.90	35.23	34.10	34.24	33.62	1,165,900
08 Feb 2022	34.90	35.26	34.53	34.75	34.12	1,128,800
07 Feb 2022	34.34	35.89	33.70	34.94	34.31	2,494,900
04 Feb 2022	36.21	36.66	34.04	34.15	33.53	1,354,300
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,137.54+25.89(+0.83%)

S&P 5003,900.11-11.63(-0.30%)

Dow31,438.26-62.42(-0.20%)

Nasdaq11,524.55-83.07(-0.72%)

BTC-USD20,797.48-296.12(-1.40%)

CMC Crypto 200452.24-9.55(-2.07%)

Singapore's rich face delays and high prices for new luxury EVs

Energizer Holdings, Inc. (ENR)

Straits Times Index
3,137.54
+25.89(+0.83%)

S&P 500
3,900.11
-11.63(-0.30%)

Dow
31,438.26
-62.42(-0.20%)

Nasdaq
11,524.55
-83.07(-0.72%)

BTC-USD
20,797.48
-296.12(-1.40%)

CMC Crypto 200
452.24
-9.55(-2.07%)