Edgewell Personal Care (NY: EPC )

Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2018	43.75	44.41	43.66	43.75	365,363	-0.13(-0.30%)
Sep 27, 2018	44.14	44.45	43.66	43.89	356,988	-0.25(-0.56%)
Sep 26, 2018	44.21	44.79	43.58	44.13	470,598	+0.07(+0.15%)
Sep 25, 2018	45.11	45.14	44.02	44.07	428,277	-1.05(-2.33%)
Sep 24, 2018	46.07	46.11	44.50	45.12	391,543	-0.97(-2.11%)
Sep 21, 2018	45.62	46.28	45.62	46.09	912,669	+0.39(+0.85%)
Sep 20, 2018	45.40	45.79	44.88	45.70	739,448	+0.51(+1.13%)
Sep 19, 2018	44.63	46.25	44.55	45.19	822,233	+0.57(+1.27%)
Sep 18, 2018	45.15	45.15	43.88	44.63	1,229,535	-0.45(-1.01%)
Sep 17, 2018	45.99	46.10	44.81	45.08	997,164	-1.08(-2.34%)
Sep 14, 2018	46.92	47.10	45.88	46.16	681,702	-0.73(-1.55%)
Sep 13, 2018	47.62	47.64	46.71	46.89	352,198	-0.64(-1.35%)
Sep 12, 2018	47.23	48.00	46.92	47.53	422,703	+0.21(+0.44%)
Sep 11, 2018	48.17	48.17	47.26	47.32	491,730	-0.82(-1.71%)
Sep 10, 2018	50.53	50.64	47.99	48.15	1,014,996	-2.28(-4.52%)
Sep 07, 2018	51.66	51.66	50.19	50.43	998,780	-1.15(-2.24%)
Sep 06, 2018	52.74	53.10	51.56	51.58	791,927	-1.23(-2.33%)
Sep 05, 2018	52.61	53.92	52.57	52.81	491,066	+0.10(+0.20%)
Sep 04, 2018	53.41	53.73	52.54	52.71	263,346	-0.74(-1.38%)
Aug 31, 2018		53.45	53.45	53.45	0	+0.08(+0.14%)
Aug 30, 2018	53.67	53.95	53.18	53.37	362,504	-0.29(-0.55%)
Aug 29, 2018	53.86	53.97	53.38	53.66	280,048	-0.05(-0.09%)
Aug 28, 2018	53.86	54.52	53.65	53.71	370,345	+0.11(+0.21%)
Aug 27, 2018	53.79	54.05	53.53	53.60	419,836	-0.02(-0.04%)
Aug 24, 2018	53.59	53.81	53.11	53.62	525,329	+0.13(+0.25%)
Aug 23, 2018	54.68	54.95	53.27	53.48	599,122	-1.34(-2.45%)
Aug 22, 2018	55.15	55.44	54.43	54.83	334,693	-0.23(-0.41%)
Aug 21, 2018	55.28	55.99	54.53	55.06	452,016	-0.30(-0.55%)
Aug 20, 2018	54.51	55.70	51.92	55.36	754,497	+0.39(+0.71%)
Aug 17, 2018	54.16	55.15	53.95	54.97	419,882	+0.79(+1.45%)
Aug 16, 2018	53.23	54.23	52.90	54.18	596,171	+1.26(+2.38%)
Aug 15, 2018	53.48	53.98	52.80	52.93	947,117	-0.60(-1.11%)
Aug 14, 2018	54.06	54.59	53.46	53.52	556,926	-0.43(-0.79%)
Aug 13, 2018	53.56	54.02	53.14	53.95	537,188	+0.41(+0.76%)
Aug 10, 2018	53.12	54.22	52.85	53.54	792,959	-0.05(-0.09%)
Aug 09, 2018	52.64	54.41	52.59	53.59	1,407,573	-0.14(-0.26%)
Aug 08, 2018	51.17	53.99	50.90	53.73	1,059,948	+2.51(+4.90%)
Aug 07, 2018	53.02	53.02	49.86	51.22	1,541,232	-1.05(-2.01%)
Aug 06, 2018	52.49	53.27	52.16	52.27	1,253,167	+0.00(+0.00%)
Aug 03, 2018	51.53	53.36	51.34	52.27	708,433	+0.88(+1.71%)
Aug 02, 2018	50.47	51.74	50.22	51.39	552,828	+0.95(+1.88%)
Aug 01, 2018	50.71	50.86	49.73	50.45	756,378	-0.53(-1.04%)
Jul 31, 2018	50.45	51.33	49.87	50.98	1,007,603	+0.60(+1.18%)
Jul 30, 2018	50.41	50.87	50.26	50.38	466,044	-0.08(-0.15%)
Jul 27, 2018	50.61	50.86	50.23	50.46	356,171	-0.44(-0.87%)
Jul 26, 2018	50.06	51.10	49.98	50.90	987,691	+0.93(+1.86%)
Jul 25, 2018	50.12	50.40	49.38	49.97	562,977	-0.03(-0.06%)
Jul 24, 2018	50.53	50.82	49.77	50.00	920,688	-0.60(-1.18%)
Jul 23, 2018	49.98	50.87	49.78	50.60	866,413	+0.61(+1.21%)
Jul 20, 2018	49.30	50.05	48.97	49.99	510,886	+0.74(+1.50%)
Jul 19, 2018	48.43	49.40	47.79	49.25	502,235	+0.44(+0.91%)
Jul 18, 2018	49.53	49.53	47.93	48.81	607,075	-0.63(-1.28%)
Jul 17, 2018	49.02	49.79	48.63	49.44	548,639	+0.38(+0.77%)
Jul 16, 2018	48.80	49.10	48.03	49.06	889,836	+0.19(+0.39%)
Jul 13, 2018	48.74	49.94	48.74	48.87	1,227,464	-0.06(-0.12%)
Jul 12, 2018	48.13	49.63	47.40	48.93	1,049,587	+0.96(+1.99%)
Jul 11, 2018	47.59	48.17	47.10	47.98	609,618	+0.22(+0.46%)
Jul 10, 2018	48.51	48.59	47.23	47.76	835,054	-0.71(-1.46%)
Jul 09, 2018	49.06	49.32	48.32	48.47	496,055	-0.63(-1.29%)
Jul 06, 2018	48.74	49.27	48.56	49.10	507,264	+0.29(+0.60%)
Jul 05, 2018	47.74	48.94	47.64	48.81	506,445	+1.28(+2.69%)
Jul 03, 2018		47.53	47.53	47.53	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.