Edgewell Personal Care (NY: EPC )

36.00 USD -0.09 (-0.25%)
Official Closing Price Updated: 7:00 PM EDT, Sep 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2017 71.39 71.60 70.23 71.49 555,166 -0.14(-0.20%)
Apr 27, 2017 73.06 73.12 71.58 71.63 349,501 -1.29(-1.77%)
Apr 26, 2017 73.00 73.59 72.40 72.92 449,088 -0.09(-0.12%)
Apr 25, 2017 72.50 73.37 72.33 73.01 422,261 +0.66(+0.91%)
Apr 24, 2017 71.63 72.71 71.38 72.35 621,839 +1.17(+1.64%)
Apr 21, 2017 71.30 71.40 70.39 71.18 602,254 -0.10(-0.14%)
Apr 20, 2017 71.21 71.55 70.14 71.28 345,788 +0.33(+0.47%)
Apr 19, 2017 71.22 71.51 70.80 70.95 300,443 -0.11(-0.15%)
Apr 18, 2017 70.72 71.33 70.05 71.06 513,922 -0.06(-0.08%)
Apr 17, 2017 70.60 71.23 70.19 71.12 382,092 +0.71(+1.01%)
Apr 13, 2017 70.26 70.62 69.87 70.41 595,102 +0.01(+0.01%)
Apr 12, 2017 70.73 70.73 69.72 70.40 585,193 -0.45(-0.64%)
Apr 11, 2017 71.93 72.00 70.50 70.85 490,812 -1.22(-1.69%)
Apr 10, 2017 71.41 72.48 71.05 72.07 549,051 +0.36(+0.50%)
Apr 07, 2017 70.36 72.11 69.70 71.71 571,736 +1.49(+2.12%)
Apr 06, 2017 69.93 70.67 69.69 70.22 685,348 +0.50(+0.72%)
Apr 05, 2017 71.07 71.40 69.63 69.72 683,980 -1.61(-2.26%)
Apr 04, 2017 72.88 73.33 71.03 71.33 872,949 -1.37(-1.88%)
Apr 03, 2017 73.28 73.63 72.52 72.70 483,352 -0.44(-0.60%)
Mar 31, 2017 73.33 73.79 73.12 73.14 488,931 -0.35(-0.48%)
Mar 30, 2017 74.53 74.94 73.31 73.49 444,720 -1.09(-1.46%)
Mar 29, 2017 74.22 74.72 73.96 74.58 178,638 +0.44(+0.59%)
Mar 28, 2017 73.25 74.38 73.00 74.14 351,305 +0.70(+0.95%)
Mar 27, 2017 72.96 73.64 72.89 73.44 223,485 +0.02(+0.03%)
Mar 24, 2017 73.87 74.61 73.16 73.42 220,439 -0.30(-0.41%)
Mar 23, 2017 73.88 74.63 73.58 73.72 381,363 -0.18(-0.24%)
Mar 22, 2017 73.85 74.01 72.75 73.90 204,553 +0.25(+0.34%)
Mar 21, 2017 74.83 75.00 73.52 73.65 293,340 -0.91(-1.22%)
Mar 20, 2017 75.14 75.14 74.24 74.56 241,371 -0.28(-0.37%)
Mar 17, 2017 75.76 75.76 74.72 74.84 756,392 -0.70(-0.93%)
Mar 16, 2017 74.37 75.88 74.06 75.54 495,994 +1.25(+1.68%)
Mar 15, 2017 74.18 74.52 73.16 74.29 668,766 +0.60(+0.81%)
Mar 14, 2017 74.33 74.52 73.55 73.69 652,566 -0.72(-0.97%)
Mar 13, 2017 74.80 74.92 74.18 74.41 398,748 -0.42(-0.56%)
Mar 10, 2017 74.92 75.81 74.75 74.83 325,348 -0.09(-0.12%)
Mar 09, 2017 75.09 75.26 74.65 74.92 197,713 +0.12(+0.16%)
Mar 08, 2017 75.53 75.68 74.77 74.80 329,885 -0.71(-0.94%)
Mar 07, 2017 76.98 77.24 75.34 75.51 269,546 -1.13(-1.47%)
Mar 06, 2017 75.85 76.83 75.51 76.64 511,441 +0.80(+1.05%)
Mar 03, 2017 75.40 76.12 75.25 75.84 416,531 +0.10(+0.13%)
Mar 02, 2017 75.62 76.09 75.26 75.74 346,931 +0.09(+0.12%)
Mar 01, 2017 74.44 75.96 74.01 75.65 582,199 +1.81(+2.45%)
Feb 28, 2017 74.63 74.64 73.73 73.84 560,789 -0.84(-1.12%)
Feb 27, 2017 74.71 75.40 73.87 74.68 547,926 -0.01(-0.01%)
Feb 24, 2017 75.17 75.93 73.05 74.69 1,618,708 -1.58(-2.07%)
Feb 23, 2017 81.74 82.00 76.01 76.27 3,086,335 -5.44(-6.66%)
Feb 22, 2017 80.86 82.06 80.73 81.71 633,519 +1.14(+1.41%)
Feb 21, 2017 79.97 80.85 79.65 80.57 612,102 +0.55(+0.69%)
Feb 17, 2017 80.02 80.02 80.02 0 +2.22(+2.85%)
Feb 16, 2017 78.10 78.40 77.58 77.80 205,544 -0.30(-0.38%)
Feb 15, 2017 77.79 78.34 77.78 78.10 201,681 +0.31(+0.40%)
Feb 14, 2017 77.37 78.14 77.07 77.79 207,800 +0.24(+0.31%)
Feb 13, 2017 77.67 77.95 77.25 77.55 198,757 -0.20(-0.26%)
Feb 10, 2017 76.25 77.99 76.15 77.75 407,092 +1.38(+1.81%)
Feb 09, 2017 76.62 77.01 76.03 76.37 560,993 -0.12(-0.16%)
Feb 08, 2017 76.21 77.00 75.87 76.49 538,735 +0.10(+0.13%)
Feb 07, 2017 76.17 76.43 75.76 76.39 515,771 +0.37(+0.49%)
Feb 06, 2017 76.72 76.78 75.67 76.02 784,270 -0.56(-0.73%)
Feb 03, 2017 76.04 77.57 75.64 76.58 631,630 +0.47(+0.62%)
Feb 02, 2017 76.91 78.03 74.39 76.11 1,055,875 -1.58(-2.03%)
Feb 01, 2017 78.58 79.25 77.00 77.69 589,689 -1.15(-1.46%)
Jan 31, 2017 77.79 78.92 77.49 78.84 408,796 +0.81(+1.04%)
Jan 30, 2017 77.96 78.10 77.58 78.03 362,487 -0.53(-0.67%)
Jan 27, 2017 79.39 79.88 78.20 78.56 407,945 -1.14(-1.43%)
Jan 26, 2017 79.33 79.80 79.02 79.70 515,906 +0.10(+0.13%)
Jan 25, 2017 78.35 79.62 78.25 79.60 485,972 +0.98(+1.25%)
Jan 24, 2017 76.71 78.68 76.71 78.62 397,453 +1.99(+2.60%)
Jan 23, 2017 76.91 76.94 76.20 76.63 181,656 -0.15(-0.20%)
Jan 20, 2017 76.33 77.41 76.19 76.78 177,706 +0.67(+0.88%)
Jan 19, 2017 76.76 77.03 75.87 76.11 321,998 -0.75(-0.98%)
Jan 18, 2017 76.94 77.49 76.81 76.86 489,030 +0.13(+0.17%)
Jan 17, 2017 75.59 77.04 75.16 76.73 263,047 +1.18(+1.56%)
Jan 13, 2017 75.55 75.55 75.55 0 -0.05(-0.07%)
Jan 12, 2017 75.51 75.88 74.82 75.60 335,356 +0.16(+0.21%)
Jan 11, 2017 75.12 75.60 75.05 75.44 712,676 +0.11(+0.15%)
Jan 10, 2017 75.83 75.83 74.91 75.33 357,196 -0.51(-0.67%)
Jan 09, 2017 76.53 76.55 75.63 75.84 338,439 -1.11(-1.44%)
Jan 06, 2017 76.13 77.17 75.99 76.95 306,092 +0.98(+1.29%)
Jan 05, 2017 77.04 77.36 75.73 75.97 914,405 -0.98(-1.27%)
Jan 04, 2017 75.42 77.48 75.42 76.95 487,131 +1.95(+2.60%)
Jan 03, 2017 73.21 75.56 73.11 75.00 615,874 +2.01(+2.75%)
Dec 30, 2016 72.99 72.99 72.99 0 -0.64(-0.87%)
Dec 29, 2016 73.06 73.94 73.02 73.63 384,976 +0.35(+0.48%)
Dec 28, 2016 74.07 74.14 73.20 73.28 364,718 -0.99(-1.33%)
Dec 27, 2016 73.98 74.65 73.86 74.27 249,712 +0.31(+0.42%)
Dec 23, 2016 73.96 73.96 73.96 0 +0.00(+0.00%)
Dec 22, 2016 74.73 74.88 73.68 73.96 410,701 -0.78(-1.04%)
Dec 21, 2016 74.52 75.09 74.36 74.74 393,822 -0.24(-0.32%)
Dec 20, 2016 75.68 75.78 74.89 74.98 317,298 -0.45(-0.60%)
Dec 19, 2016 75.14 75.62 74.71 75.43 369,863 +0.44(+0.59%)
Dec 16, 2016 75.48 76.19 74.57 74.99 1,092,881 -0.65(-0.86%)
Dec 15, 2016 76.02 76.26 74.56 75.64 485,452 -0.44(-0.58%)
Dec 14, 2016 77.13 77.49 76.02 76.08 514,663 -1.29(-1.67%)
Dec 13, 2016 77.03 77.60 76.65 77.37 301,677 +0.30(+0.39%)
Dec 12, 2016 76.38 77.69 76.25 77.07 468,607 +0.67(+0.88%)
Dec 09, 2016 76.10 76.64 75.78 76.40 519,621 +0.62(+0.82%)
Dec 08, 2016 76.65 76.94 75.40 75.78 924,247 -0.92(-1.20%)
Dec 07, 2016 78.45 78.45 76.68 76.70 690,388 -2.06(-2.62%)
Dec 06, 2016 78.39 79.05 78.08 78.76 376,165 +0.32(+0.41%)
Dec 05, 2016 78.10 78.79 78.10 78.44 375,698 +0.47(+0.60%)
Dec 02, 2016 77.44 78.30 77.31 77.97 400,569 +0.50(+0.65%)
Dec 01, 2016 79.67 79.67 77.20 77.47 742,577 -1.67(-2.11%)
Nov 30, 2016 80.67 81.18 79.11 79.14 411,316 -1.15(-1.43%)
Nov 29, 2016 80.76 81.36 80.29 80.29 384,447 -0.46(-0.57%)
Nov 28, 2016 81.11 81.34 80.14 80.75 310,001 -0.46(-0.57%)
Nov 25, 2016 80.92 81.59 80.92 81.21 173,164 +0.28(+0.35%)
Nov 23, 2016 80.93 80.93 80.93 0 -0.22(-0.27%)
Nov 22, 2016 81.14 81.76 80.96 81.15 355,634 -0.03(-0.04%)
Nov 21, 2016 80.89 81.62 80.59 81.18 382,904 +0.37(+0.46%)
Nov 18, 2016 80.44 81.33 79.83 80.81 401,163 +0.21(+0.26%)
Nov 17, 2016 81.52 81.95 80.33 80.60 494,491 -0.89(-1.09%)
Nov 16, 2016 81.28 81.79 81.06 81.49 533,391 -0.16(-0.20%)
Nov 15, 2016 81.80 81.96 81.22 81.65 536,858 -0.10(-0.12%)
Nov 14, 2016 81.64 82.69 81.10 81.75 910,645 +0.44(+0.54%)
Nov 11, 2016 79.86 82.02 79.35 81.31 1,791,467 +1.78(+2.24%)
Nov 10, 2016 84.45 84.45 79.17 79.53 1,849,926 +4.39(+5.84%)
Nov 09, 2016 74.12 75.97 73.75 75.14 934,982 -0.16(-0.21%)
Nov 08, 2016 75.08 76.16 74.56 75.30 549,606 +0.23(+0.31%)
Nov 07, 2016 74.67 75.28 74.39 75.07 657,130 +1.20(+1.62%)
Nov 04, 2016 74.60 75.19 73.86 73.87 903,076 -0.83(-1.11%)
Nov 03, 2016 74.83 75.19 74.62 74.70 497,401 -0.17(-0.23%)
Nov 02, 2016 74.66 75.58 74.60 74.87 441,956 +0.12(+0.16%)
Nov 01, 2016 75.39 75.56 74.35 74.75 749,986 -0.65(-0.86%)
Oct 31, 2016 75.92 75.97 75.26 75.40 334,087 -0.60(-0.79%)
Oct 28, 2016 75.51 76.56 75.31 76.00 206,584 +0.26(+0.34%)
Oct 27, 2016 76.73 76.73 75.39 75.74 283,920 -0.58(-0.76%)
Oct 26, 2016 76.55 76.82 76.01 76.32 194,477 -0.42(-0.55%)
Oct 25, 2016 76.81 77.22 76.42 76.74 228,044 +0.23(+0.30%)
Oct 24, 2016 76.87 77.11 75.85 76.51 475,170 +0.39(+0.51%)
Oct 21, 2016 75.25 76.22 74.75 76.12 429,230 +0.35(+0.46%)
Oct 20, 2016 76.55 76.94 75.75 75.77 373,411 -0.85(-1.11%)
Oct 19, 2016 76.90 76.90 76.11 76.62 323,956 -0.37(-0.48%)
Oct 18, 2016 77.32 77.32 76.62 76.99 341,289 +0.29(+0.38%)
Oct 17, 2016 77.06 77.06 76.52 76.70 333,325 -0.24(-0.31%)
Oct 14, 2016 77.43 77.43 76.78 76.94 403,611 +0.08(+0.10%)
Oct 13, 2016 77.03 77.22 76.06 76.86 300,194 -0.88(-1.13%)
Oct 12, 2016 77.95 78.29 77.50 77.74 480,844 +0.04(+0.05%)
Oct 11, 2016 78.97 79.21 77.44 77.70 958,027 -1.83(-2.30%)
Oct 10, 2016 80.08 81.14 79.41 79.53 378,288 -0.55(-0.69%)
Oct 07, 2016 79.91 80.35 79.48 80.08 778,494 +0.07(+0.09%)
Oct 06, 2016 79.99 80.23 79.49 80.01 333,531 +0.24(+0.30%)
Oct 05, 2016 79.54 80.00 79.33 79.77 496,226 +0.68(+0.86%)
Oct 04, 2016 79.47 79.61 78.81 79.09 497,027 -0.16(-0.20%)
Oct 03, 2016 79.29 79.79 79.08 79.25 656,672 -0.27(-0.34%)
Sep 30, 2016 78.39 79.97 78.39 79.52 736,188 +1.47(+1.88%)
Sep 29, 2016 77.13 78.76 76.72 78.05 1,032,227 +1.19(+1.55%)
Sep 28, 2016 77.19 77.47 76.03 76.86 517,656 -0.23(-0.30%)
Sep 27, 2016 77.52 77.66 76.91 77.09 293,451 -0.13(-0.17%)
Sep 26, 2016 76.89 77.43 76.60 77.22 366,027 -0.11(-0.14%)
Sep 23, 2016 76.89 78.42 76.89 77.33 450,584 +0.00(+0.00%)
Sep 22, 2016 76.65 77.46 76.14 77.33 368,364 +1.51(+1.99%)
Sep 21, 2016 75.45 76.35 75.16 75.82 306,605 +0.52(+0.69%)
Sep 20, 2016 76.42 76.78 75.30 75.30 290,788 -0.79(-1.04%)
Sep 19, 2016 76.16 76.52 75.78 76.09 469,364 +0.45(+0.59%)
Sep 16, 2016 75.89 75.96 74.96 75.64 647,315 -0.44(-0.58%)
Sep 15, 2016 76.46 76.98 75.88 76.08 373,020 -0.21(-0.28%)
Sep 14, 2016 76.20 76.89 76.05 76.29 622,969 +0.23(+0.30%)
Sep 13, 2016 75.31 76.34 75.10 76.06 714,113 -0.23(-0.30%)
Sep 12, 2016 76.54 76.65 75.22 76.29 970,966 -0.72(-0.93%)
Sep 09, 2016 77.62 77.62 76.48 77.01 733,279 -1.44(-1.84%)
Sep 08, 2016 78.94 79.11 78.44 78.45 460,297 -0.85(-1.07%)
Sep 07, 2016 79.62 79.97 79.10 79.30 712,792 -0.28(-0.35%)
Sep 06, 2016 80.45 80.45 78.97 79.58 566,295 -0.62(-0.77%)
Sep 02, 2016 79.74 80.20 80.20 80.20 530,700 +0.95(+1.20%)
Sep 01, 2016 79.75 80.00 78.95 79.25 475,715 -0.76(-0.95%)
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%)
Jun 01, 2016 79.13 81.23 78.92 80.96 612,392 +1.53(+1.93%)
May 31, 2016 80.57 80.95 79.09 79.43 455,855 -0.55(-0.69%)
May 27, 2016 79.47 79.98 79.98 79.98 393,700 +0.72(+0.91%)
May 26, 2016 79.56 79.89 78.73 79.26 261,218 -0.21(-0.26%)
May 25, 2016 79.75 80.96 79.45 79.47 424,250 +0.25(+0.32%)
May 24, 2016 78.92 79.73 78.53 79.22 467,613 +0.82(+1.05%)
May 23, 2016 77.80 78.69 77.46 78.40 481,769 +0.38(+0.49%)
May 20, 2016 77.69 78.55 76.90 78.02 617,075 +0.87(+1.13%)
May 19, 2016 76.14 77.56 76.14 77.15 687,200 +0.54(+0.70%)
May 18, 2016 76.75 77.05 76.07 76.61 472,726 -0.23(-0.30%)
May 17, 2016 77.56 77.72 76.22 76.84 392,657 -0.61(-0.79%)
May 16, 2016 77.17 77.75 76.77 77.45 374,374 +0.36(+0.47%)
May 13, 2016 77.90 78.14 76.82 77.09 241,634 -1.01(-1.29%)
May 12, 2016 78.49 78.89 77.68 78.10 212,718 -0.05(-0.06%)
May 11, 2016 79.04 79.31 77.34 78.15 480,389 -1.05(-1.33%)
May 10, 2016 78.68 79.46 78.21 79.20 402,779 +0.80(+1.02%)
May 09, 2016 78.10 79.00 77.47 78.40 508,853 +0.76(+0.98%)
May 06, 2016 78.22 78.47 77.33 77.64 476,408 -0.76(-0.97%)
May 05, 2016 79.41 79.96 78.12 78.40 634,323 -0.89(-1.12%)
May 04, 2016 78.43 80.12 77.46 79.29 779,714 -0.01(-0.01%)
May 03, 2016 80.95 81.32 78.70 79.30 748,686 -3.02(-3.67%)
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.