Edgewell Personal Care (NY: EPC )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2016	76.23	79.41	75.57	77.38	961,574	+1.14(+1.50%)
Apr 28, 2016	76.74	77.78	75.96	76.23	651,504	-0.73(-0.94%)
Apr 27, 2016	77.60	77.75	76.46	76.96	395,848	-0.52(-0.67%)
Apr 26, 2016	77.50	77.67	77.06	77.48	308,898	+0.08(+0.11%)
Apr 25, 2016	76.56	77.73	76.32	77.39	445,302	+0.45(+0.59%)
Apr 22, 2016	76.44	76.95	75.69	76.94	410,154	-0.02(-0.02%)
Apr 21, 2016	77.95	78.19	76.36	76.96	389,046	-0.82(-1.05%)
Apr 20, 2016	79.91	79.99	77.69	77.78	457,594	-2.39(-2.99%)
Apr 19, 2016	78.70	80.55	78.26	80.18	401,198	+1.92(+2.46%)
Apr 18, 2016	78.34	78.74	77.64	78.25	254,307	-0.39(-0.49%)
Apr 15, 2016	78.02	78.87	77.78	78.64	289,351	+0.39(+0.49%)
Apr 14, 2016	77.88	78.74	76.95	78.25	403,217	+0.37(+0.47%)
Apr 13, 2016	76.95	77.97	76.48	77.88	269,369	+1.27(+1.66%)
Apr 12, 2016	75.89	76.82	75.54	76.61	281,471	+0.92(+1.22%)
Apr 11, 2016	76.99	77.52	75.69	75.69	171,116	-1.15(-1.50%)
Apr 08, 2016	76.86	77.47	76.30	76.84	169,116	+0.44(+0.58%)
Apr 07, 2016	76.99	77.21	75.64	76.40	214,751	-1.24(-1.60%)
Apr 06, 2016	76.42	77.73	76.35	77.64	424,686	+1.42(+1.87%)
Apr 05, 2016	75.94	76.90	75.64	76.22	255,618	+0.05(+0.06%)
Apr 04, 2016	77.06	77.18	76.04	76.17	236,718	-0.74(-0.97%)
Apr 01, 2016	75.41	76.96	75.13	76.91	324,818	+0.99(+1.30%)
Mar 31, 2016	76.17	76.26	75.62	75.92	278,089	-0.33(-0.43%)
Mar 30, 2016	76.97	76.97	76.14	76.25	314,230	-0.08(-0.11%)
Mar 29, 2016	75.53	77.15	75.01	76.34	592,015	+0.79(+1.05%)
Mar 28, 2016	75.34	75.91	74.65	75.55	151,244	+0.47(+0.63%)
Mar 24, 2016	75.79	75.08	75.08	75.08	294,760	-1.27(-1.67%)
Mar 23, 2016	76.74	77.50	75.90	76.35	456,676	-1.18(-1.52%)
Mar 22, 2016	77.02	77.80	76.93	77.53	388,881	+0.06(+0.07%)
Mar 21, 2016	76.97	78.48	76.84	77.47	278,763	+0.18(+0.23%)
Mar 18, 2016	76.45	77.74	76.45	77.29	753,279	+0.64(+0.84%)
Mar 17, 2016	76.05	77.28	75.21	76.65	389,985	+0.46(+0.61%)
Mar 16, 2016	75.05	76.25	74.55	76.19	205,600	+1.37(+1.83%)
Mar 15, 2016	74.48	75.13	74.25	74.82	260,611	-0.18(-0.24%)
Mar 14, 2016	75.33	75.43	74.96	75.00	349,978	-0.60(-0.80%)
Mar 11, 2016	75.85	76.40	75.23	75.60	302,825	+0.55(+0.73%)
Mar 10, 2016	74.46	75.11	73.66	75.06	268,839	+0.91(+1.23%)
Mar 09, 2016	75.03	75.36	73.76	74.14	273,671	-0.47(-0.63%)
Mar 08, 2016	75.49	75.75	74.55	74.61	268,004	-1.49(-1.96%)
Mar 07, 2016	75.67	76.69	75.45	76.10	345,837	+0.04(+0.05%)
Mar 04, 2016	74.70	76.60	74.70	76.07	394,703	+1.37(+1.83%)
Mar 03, 2016	73.62	74.83	73.25	74.70	302,550	+1.06(+1.43%)
Mar 02, 2016	72.67	74.06	72.01	73.64	409,837	+0.60(+0.83%)
Mar 01, 2016	72.68	73.66	72.19	73.04	504,484	+0.96(+1.33%)
Feb 29, 2016	72.54	72.88	71.95	72.08	596,164	-0.48(-0.66%)
Feb 26, 2016	73.21	73.86	72.36	72.56	475,151	-0.41(-0.57%)
Feb 25, 2016	72.21	73.00	71.78	72.97	270,169	+0.75(+1.04%)
Feb 24, 2016	71.21	72.35	70.33	72.22	475,044	+0.16(+0.22%)
Feb 23, 2016	72.09	72.53	71.47	72.06	315,423	-0.42(-0.59%)
Feb 22, 2016	71.73	73.17	71.73	72.48	406,130	+1.66(+2.34%)
Feb 19, 2016	71.21	71.21	69.55	70.82	874,938	-0.61(-0.86%)
Feb 18, 2016	72.72	72.75	70.68	71.44	614,474	-1.39(-1.90%)
Feb 17, 2016	72.46	73.70	71.18	72.82	571,449	+0.83(+1.15%)
Feb 16, 2016	71.87	72.44	70.58	71.99	467,532	+0.94(+1.33%)
Feb 12, 2016	68.41	71.05	71.05	71.05	527,259	+2.93(+4.30%)
Feb 11, 2016	68.98	68.98	67.51	68.12	432,322	-1.99(-2.84%)
Feb 10, 2016	70.17	70.75	69.37	70.11	521,700	+0.43(+0.62%)
Feb 09, 2016	68.82	69.98	68.31	69.67	504,737	-0.02(-0.03%)
Feb 08, 2016	69.73	69.93	66.88	69.69	1,021,756	-0.69(-0.98%)
Feb 05, 2016	71.89	73.03	70.25	70.38	914,091	-1.45(-2.02%)
Feb 04, 2016	76.68	76.74	71.28	71.83	1,716,775	-4.93(-6.42%)
Feb 03, 2016	70.71	76.88	69.87	76.76	2,974,123	+9.50(+14.13%)
Feb 02, 2016	68.81	68.86	67.18	67.26	1,007,055	-2.03(-2.93%)

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.