Edgewell Personal Care (NY: EPC )

46.00 USD -0.36 (-0.78%)
Official Closing Price Updated: 7:00 PM EDT, Jun 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
May 02, 2016 82.64 84.21 82.01 82.32 550,887 +0.25(+0.30%)
Apr 29, 2016 80.85 84.23 80.15 82.07 906,573 +1.21(+1.50%)
Apr 28, 2016 81.40 82.50 80.57 80.86 614,239 -0.77(-0.94%)
Apr 27, 2016 82.31 82.47 81.10 81.63 373,206 -0.55(-0.67%)
Apr 26, 2016 82.20 82.38 81.74 82.18 291,230 +0.09(+0.11%)
Apr 25, 2016 81.21 82.45 80.95 82.09 419,831 +0.48(+0.59%)
Apr 22, 2016 81.08 81.62 80.28 81.61 386,694 -0.02(-0.02%)
Apr 21, 2016 82.68 82.93 80.99 81.63 366,793 -0.87(-1.05%)
Apr 20, 2016 84.76 84.84 82.40 82.50 431,420 -2.54(-2.99%)
Apr 19, 2016 83.48 85.44 83.01 85.04 378,250 +2.04(+2.46%)
Apr 18, 2016 83.09 83.52 82.35 83.00 239,761 -0.41(-0.49%)
Apr 15, 2016 82.75 83.65 82.50 83.41 272,801 +0.41(+0.49%)
Apr 14, 2016 82.60 83.52 81.62 83.00 380,154 +0.39(+0.47%)
Apr 13, 2016 81.62 82.71 81.12 82.61 253,962 +1.35(+1.66%)
Apr 12, 2016 80.49 81.48 80.12 81.26 265,371 +0.98(+1.22%)
Apr 11, 2016 81.66 82.22 80.28 80.28 161,329 -1.22(-1.50%)
Apr 08, 2016 81.52 82.17 80.93 81.50 159,443 +0.47(+0.58%)
Apr 07, 2016 81.66 81.89 80.23 81.03 202,468 -1.32(-1.60%)
Apr 06, 2016 81.06 82.45 80.98 82.35 400,395 +1.51(+1.87%)
Apr 05, 2016 80.55 81.57 80.23 80.84 240,997 +0.05(+0.06%)
Apr 04, 2016 81.74 81.86 80.65 80.79 223,178 -0.79(-0.97%)
Apr 01, 2016 79.98 81.63 79.68 81.58 306,239 +1.05(+1.30%)
Mar 31, 2016 80.79 80.89 80.21 80.53 262,183 -0.35(-0.43%)
Mar 30, 2016 81.64 81.64 80.76 80.88 296,257 -0.09(-0.11%)
Mar 29, 2016 80.11 81.83 79.56 80.97 558,152 +0.84(+1.05%)
Mar 28, 2016 79.91 80.52 79.18 80.13 142,593 +0.50(+0.63%)
Mar 24, 2016 80.39 79.63 79.63 79.63 277,900 -1.35(-1.67%)
Mar 23, 2016 81.40 82.20 80.50 80.98 430,555 -1.25(-1.52%)
Mar 22, 2016 81.69 82.52 81.60 82.23 366,638 +0.06(+0.07%)
Mar 21, 2016 81.64 83.24 81.50 82.17 262,818 +0.19(+0.23%)
Mar 18, 2016 81.09 82.46 81.09 81.98 710,192 +0.68(+0.84%)
Mar 17, 2016 80.66 81.97 79.77 81.30 367,678 +0.49(+0.61%)
Mar 16, 2016 79.60 80.88 79.07 80.81 193,840 +1.45(+1.83%)
Mar 15, 2016 79.00 79.69 78.75 79.36 245,705 -0.19(-0.24%)
Mar 14, 2016 79.90 80.01 79.51 79.55 329,960 -0.64(-0.80%)
Mar 11, 2016 80.45 81.03 79.79 80.19 285,504 +0.58(+0.73%)
Mar 10, 2016 78.98 79.67 78.13 79.61 253,462 +0.97(+1.23%)
Mar 09, 2016 79.58 79.93 78.24 78.64 258,018 -0.50(-0.63%)
Mar 08, 2016 80.07 80.35 79.07 79.14 252,675 -1.58(-1.96%)
Mar 07, 2016 80.26 81.34 80.03 80.72 326,056 +0.04(+0.05%)
Mar 04, 2016 79.23 81.25 79.23 80.68 372,127 +1.45(+1.83%)
Mar 03, 2016 78.09 79.37 77.69 79.23 285,245 +1.12(+1.43%)
Mar 02, 2016 77.08 78.55 76.38 78.11 386,395 +0.64(+0.83%)
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.