Edgewell Personal Care (NY: EPC )

Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2018	43.59	44.24	43.49	43.59	366,779	-0.13(-0.30%)
Sep 27, 2018	43.97	44.28	43.49	43.72	358,371	-0.25(-0.56%)
Sep 26, 2018	44.04	44.61	43.42	43.96	472,422	+0.07(+0.15%)
Sep 25, 2018	44.93	44.96	43.85	43.90	429,937	-1.05(-2.33%)
Sep 24, 2018	45.90	45.93	44.33	44.94	393,060	-0.97(-2.12%)
Sep 21, 2018	45.44	46.10	45.44	45.91	916,206	+0.39(+0.85%)
Sep 20, 2018	45.23	45.61	44.71	45.53	742,314	+0.51(+1.13%)
Sep 19, 2018	44.46	46.07	44.38	45.02	825,420	+0.57(+1.27%)
Sep 18, 2018	44.97	44.97	43.71	44.45	1,234,300	-0.45(-1.01%)
Sep 17, 2018	45.81	45.92	44.64	44.91	1,001,029	-1.07(-2.34%)
Sep 14, 2018	46.73	46.91	45.71	45.98	684,344	-0.73(-1.55%)
Sep 13, 2018	47.43	47.46	46.53	46.71	353,563	-0.64(-1.35%)
Sep 12, 2018	47.05	47.82	46.73	47.35	424,342	+0.21(+0.44%)
Sep 11, 2018	47.99	47.99	47.08	47.14	493,636	-0.82(-1.71%)
Sep 10, 2018	50.34	50.45	47.81	47.96	1,018,930	-2.27(-4.52%)
Sep 07, 2018	51.46	51.46	50.00	50.23	1,002,651	-1.15(-2.24%)
Sep 06, 2018	52.53	52.89	51.36	51.38	794,996	-1.23(-2.33%)
Sep 05, 2018	52.41	53.71	52.36	52.61	492,969	+0.10(+0.20%)
Sep 04, 2018	53.20	53.52	52.33	52.50	264,366	-0.74(-1.38%)
Aug 31, 2018		53.24	53.24	53.24	0	+0.08(+0.14%)
Aug 30, 2018	53.47	53.74	52.98	53.16	363,909	-0.29(-0.55%)
Aug 29, 2018	53.65	53.76	53.17	53.46	281,133	-0.05(-0.09%)
Aug 28, 2018	53.65	54.31	53.44	53.50	371,780	+0.11(+0.21%)
Aug 27, 2018	53.58	53.84	53.32	53.39	421,463	-0.02(-0.04%)
Aug 24, 2018	53.38	53.60	52.90	53.41	527,365	+0.13(+0.25%)
Aug 23, 2018	54.47	54.74	53.06	53.28	601,444	-1.34(-2.45%)
Aug 22, 2018	54.94	55.23	54.22	54.62	335,990	-0.23(-0.41%)
Aug 21, 2018	55.07	55.78	54.32	54.84	453,768	-0.30(-0.55%)
Aug 20, 2018	54.30	55.48	51.72	55.14	757,422	+0.39(+0.71%)
Aug 17, 2018	53.95	54.94	53.74	54.76	421,510	+0.78(+1.45%)
Aug 16, 2018	53.02	54.02	52.69	53.98	598,482	+1.25(+2.38%)
Aug 15, 2018	53.28	53.77	52.60	52.72	950,788	-0.59(-1.11%)
Aug 14, 2018	53.85	54.38	53.25	53.32	559,085	-0.42(-0.79%)
Aug 13, 2018	53.35	53.81	52.94	53.74	539,270	+0.41(+0.76%)
Aug 10, 2018	52.91	54.01	52.65	53.33	796,032	-0.05(-0.09%)
Aug 09, 2018	52.44	54.20	52.39	53.38	1,413,028	-0.14(-0.26%)
Aug 08, 2018	50.97	53.78	50.70	53.52	1,064,056	+2.50(+4.90%)
Aug 07, 2018	52.82	52.82	49.67	51.02	1,547,205	-1.05(-2.01%)
Aug 06, 2018	52.29	53.06	51.96	52.07	1,258,024	+0.00(+0.00%)
Aug 03, 2018	51.34	53.16	51.14	52.07	711,179	+0.88(+1.71%)
Aug 02, 2018	50.27	51.54	50.02	51.19	554,971	+0.94(+1.88%)
Aug 01, 2018	50.52	50.67	49.53	50.25	759,310	-0.53(-1.04%)
Jul 31, 2018	50.25	51.13	49.68	50.78	1,011,509	+0.59(+1.18%)
Jul 30, 2018	50.21	50.68	50.06	50.19	467,850	-0.08(-0.15%)
Jul 27, 2018	50.41	50.67	50.03	50.26	357,551	-0.44(-0.87%)
Jul 26, 2018	49.86	50.90	49.79	50.70	991,519	+0.92(+1.86%)
Jul 25, 2018	49.93	50.20	49.19	49.78	565,160	-0.03(-0.06%)
Jul 24, 2018	50.34	50.63	49.58	49.81	924,257	-0.59(-1.18%)
Jul 23, 2018	49.79	50.68	49.59	50.40	869,771	+0.60(+1.21%)
Jul 20, 2018	49.11	49.86	48.78	49.80	512,866	+0.74(+1.50%)
Jul 19, 2018	48.24	49.20	47.60	49.06	504,182	+0.44(+0.91%)
Jul 18, 2018	49.34	49.34	47.74	48.62	609,428	-0.63(-1.28%)
Jul 17, 2018	48.83	49.60	48.44	49.25	550,765	+0.38(+0.77%)
Jul 16, 2018	48.61	48.91	47.84	48.87	893,285	+0.19(+0.39%)
Jul 13, 2018	48.55	49.75	48.55	48.69	1,232,221	-0.06(-0.12%)
Jul 12, 2018	47.94	49.44	47.22	48.74	1,053,655	+0.95(+1.99%)
Jul 11, 2018	47.40	47.98	46.91	47.79	611,981	+0.22(+0.46%)
Jul 10, 2018	48.32	48.40	47.05	47.57	838,291	-0.71(-1.46%)
Jul 09, 2018	48.87	49.13	48.13	48.28	497,978	-0.63(-1.29%)
Jul 06, 2018	48.55	49.08	48.38	48.91	509,230	+0.29(+0.60%)
Jul 05, 2018	47.55	48.75	47.45	48.62	508,408	+1.27(+2.69%)
Jul 03, 2018		47.35	47.35	47.35	0	+0.04(+0.08%)

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.