Edgewell Personal Care (NY: EPC )

35.65 USD +0.35 (+0.99%)
Streaming Delayed Price Updated: 12:47 PM EDT, Sep 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2016 79.33 80.13 79.05 80.01 564,560 +0.54(+0.68%)
Aug 30, 2016 79.62 80.10 78.94 79.47 582,130 -0.15(-0.19%)
Aug 29, 2016 78.17 79.96 78.13 79.62 692,535 +1.61(+2.06%)
Aug 26, 2016 77.93 79.61 77.28 78.01 547,149 -0.22(-0.28%)
Aug 25, 2016 76.09 79.27 76.09 78.23 1,104,662 +1.99(+2.61%)
Aug 24, 2016 77.32 77.38 75.98 76.24 344,825 -0.93(-1.21%)
Aug 23, 2016 78.52 78.52 76.91 77.17 656,105 -0.88(-1.13%)
Aug 22, 2016 78.18 78.18 76.99 78.05 350,785 -0.36(-0.46%)
Aug 19, 2016 78.46 78.53 77.91 78.41 318,484 -0.55(-0.70%)
Aug 18, 2016 78.87 79.21 78.54 78.96 524,610 +0.23(+0.29%)
Aug 17, 2016 79.35 79.47 78.39 78.73 490,247 -0.76(-0.96%)
Aug 16, 2016 80.33 80.56 79.32 79.49 366,766 -1.09(-1.35%)
Aug 15, 2016 80.11 80.96 79.87 80.58 304,936 +0.54(+0.67%)
Aug 12, 2016 80.04 80.53 79.96 80.04 359,163 -0.28(-0.35%)
Aug 11, 2016 81.04 81.17 80.26 80.32 322,797 -0.31(-0.38%)
Aug 10, 2016 81.08 81.36 80.42 80.63 203,586 -0.31(-0.38%)
Aug 09, 2016 82.72 82.93 80.94 80.94 336,440 -1.51(-1.83%)
Aug 08, 2016 81.77 82.55 81.40 82.45 505,912 +0.70(+0.86%)
Aug 05, 2016 81.16 81.90 80.90 81.75 500,482 +0.89(+1.10%)
Aug 04, 2016 79.94 81.03 79.94 80.86 416,735 +1.23(+1.54%)
Aug 03, 2016 78.93 79.70 77.98 79.63 935,173 +0.11(+0.14%)
Aug 02, 2016 81.55 82.30 78.93 79.52 1,702,433 -4.69(-5.57%)
Aug 01, 2016 84.48 84.61 83.31 84.21 493,379 -0.40(-0.47%)
Jul 29, 2016 84.00 84.82 83.33 84.61 410,786 +0.98(+1.17%)
Jul 28, 2016 83.41 84.00 83.00 83.63 245,836 +0.20(+0.24%)
Jul 27, 2016 83.45 83.94 82.42 83.43 498,945 +0.10(+0.12%)
Jul 26, 2016 83.35 84.05 83.23 83.33 376,255 +0.20(+0.24%)
Jul 25, 2016 82.83 83.48 82.30 83.13 315,952 -0.01(-0.01%)
Jul 22, 2016 82.92 83.54 82.86 83.14 384,479 +0.26(+0.31%)
Jul 21, 2016 83.95 84.28 82.83 82.88 389,327 -1.00(-1.19%)
Jul 20, 2016 85.17 85.17 82.37 83.88 1,470,490 -1.60(-1.87%)
Jul 19, 2016 85.97 86.01 84.88 85.48 487,920 -1.12(-1.29%)
Jul 18, 2016 86.39 86.85 86.04 86.60 566,796 +0.32(+0.37%)
Jul 15, 2016 87.51 87.51 86.23 86.28 345,312 -1.18(-1.35%)
Jul 14, 2016 87.29 87.77 86.59 87.46 358,202 +0.74(+0.85%)
Jul 13, 2016 87.43 87.93 86.60 86.72 319,917 -0.72(-0.82%)
Jul 12, 2016 87.90 88.00 86.80 87.44 514,917 +0.40(+0.46%)
Jul 11, 2016 87.50 87.56 86.16 87.04 442,136 -0.44(-0.50%)
Jul 08, 2016 85.45 87.50 84.77 87.48 415,657 +2.71(+3.20%)
Jul 07, 2016 84.05 85.99 84.05 84.77 434,339 +0.48(+0.57%)
Jul 06, 2016 83.64 84.65 82.08 84.29 533,274 +0.11(+0.13%)
Jul 05, 2016 86.34 86.53 83.73 84.18 588,843 -2.56(-2.95%)
Jul 01, 2016 84.65 86.74 86.74 86.74 853,100 +2.33(+2.76%)
Jun 30, 2016 81.55 84.44 81.33 84.41 608,162 +2.96(+3.63%)
Jun 29, 2016 81.37 82.41 81.21 81.45 337,378 +0.60(+0.74%)
Jun 28, 2016 79.33 81.21 78.62 80.85 849,516 +2.53(+3.23%)
Jun 27, 2016 79.41 80.00 77.93 78.32 506,509 -1.68(-2.10%)
Jun 24, 2016 82.05 82.80 79.80 80.00 835,190 -4.43(-5.25%)
Jun 23, 2016 84.00 84.97 83.69 84.43 356,276 +0.79(+0.94%)
Jun 22, 2016 83.80 83.94 83.36 83.64 552,683 +0.17(+0.20%)
Jun 21, 2016 82.68 83.96 82.13 83.47 593,844 +0.98(+1.19%)
Jun 20, 2016 82.17 82.85 82.08 82.49 645,546 +1.40(+1.73%)
Jun 17, 2016 80.70 81.82 80.43 81.09 429,475 +0.16(+0.20%)
Jun 16, 2016 80.16 81.25 80.11 80.93 253,149 +0.35(+0.43%)
Jun 15, 2016 80.92 81.25 80.14 80.58 327,945 -0.06(-0.07%)
Jun 14, 2016 80.62 81.60 80.35 80.64 453,047 -0.45(-0.55%)
Jun 13, 2016 82.05 82.33 81.07 81.09 381,453 -1.28(-1.55%)
Jun 10, 2016 81.94 82.48 81.40 82.37 553,037 -0.58(-0.70%)
Jun 09, 2016 82.22 83.14 82.05 82.95 407,381 +0.35(+0.42%)
Jun 08, 2016 82.52 83.32 82.21 82.60 392,422 +0.11(+0.13%)
Jun 07, 2016 81.84 82.53 81.15 82.49 382,796 +0.73(+0.89%)
Jun 06, 2016 82.00 82.11 81.53 81.76 228,209 -0.09(-0.11%)
Jun 03, 2016 81.65 82.01 80.85 81.85 450,870 +0.32(+0.39%)
Jun 02, 2016 80.69 81.53 80.24 81.53 555,072 +0.57(+0.70%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.