Edgewell Personal Care (NY: EPC )

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2016	77.20	79.93	76.99	79.91	642,445	+2.80(+3.63%)
Jun 29, 2016	77.03	78.01	76.88	77.10	356,396	+0.57(+0.74%)
Jun 28, 2016	75.10	76.88	74.42	76.54	897,404	+2.39(+3.23%)
Jun 27, 2016	75.17	75.73	73.77	74.14	535,061	-1.59(-2.10%)
Jun 24, 2016	77.67	78.38	75.54	75.73	882,270	-4.19(-5.25%)
Jun 23, 2016	79.52	80.44	79.22	79.92	376,359	+0.75(+0.94%)
Jun 22, 2016	79.33	79.46	78.91	79.18	583,838	+0.16(+0.20%)
Jun 21, 2016	78.27	79.48	77.75	79.02	627,319	+0.93(+1.19%)
Jun 20, 2016	77.79	78.43	77.70	78.09	681,936	+1.33(+1.73%)
Jun 17, 2016	76.39	77.45	76.14	76.76	453,685	+0.15(+0.20%)
Jun 16, 2016	75.88	76.92	75.84	76.61	267,419	+0.33(+0.43%)
Jun 15, 2016	76.60	76.91	75.86	76.28	346,431	-0.06(-0.07%)
Jun 14, 2016	76.32	77.25	76.06	76.34	478,585	-0.43(-0.55%)
Jun 13, 2016	77.67	77.94	76.74	76.76	402,956	-1.21(-1.55%)
Jun 10, 2016	77.57	78.08	77.06	77.97	584,212	-0.55(-0.70%)
Jun 09, 2016	77.83	78.70	77.67	78.52	430,345	+0.33(+0.42%)
Jun 08, 2016	78.12	78.87	77.83	78.19	414,543	+0.10(+0.13%)
Jun 07, 2016	77.47	78.13	76.82	78.09	404,374	+0.69(+0.89%)
Jun 06, 2016	77.62	77.73	77.18	77.40	241,073	-0.09(-0.11%)
Jun 03, 2016	77.29	77.63	76.54	77.48	476,286	+0.30(+0.39%)
Jun 02, 2016	76.38	77.18	75.96	77.18	586,362	+0.54(+0.70%)
Jun 01, 2016	74.91	76.90	74.71	76.64	646,913	+1.45(+1.93%)
May 31, 2016	76.27	76.63	74.87	75.19	481,552	-0.52(-0.69%)
May 27, 2016	75.23	75.71	75.71	75.71	415,893	+0.68(+0.91%)
May 26, 2016	75.31	75.63	74.53	75.03	275,943	-0.20(-0.26%)
May 25, 2016	75.49	76.64	75.21	75.23	448,165	+0.24(+0.32%)
May 24, 2016	74.71	75.48	74.34	74.99	493,973	+0.78(+1.05%)
May 23, 2016	73.65	74.49	73.33	74.22	508,927	+0.36(+0.49%)
May 20, 2016	73.54	74.36	72.80	73.86	651,860	+0.82(+1.13%)
May 19, 2016	72.08	73.42	72.08	73.03	725,938	+0.51(+0.70%)
May 18, 2016	72.65	72.94	72.01	72.52	499,374	-0.22(-0.30%)
May 17, 2016	73.42	73.57	72.15	72.74	414,791	-0.58(-0.79%)
May 16, 2016	73.05	73.60	72.67	73.32	395,478	+0.34(+0.47%)
May 13, 2016	73.74	73.97	72.72	72.98	255,255	-0.96(-1.29%)
May 12, 2016	74.30	74.68	73.54	73.93	224,709	-0.05(-0.06%)
May 11, 2016	74.82	75.08	73.21	73.98	507,469	-0.99(-1.33%)
May 10, 2016	74.48	75.22	74.04	74.97	425,484	+0.76(+1.02%)
May 09, 2016	73.93	74.78	73.34	74.22	537,537	+0.72(+0.98%)
May 06, 2016	74.05	74.28	73.20	73.50	503,263	-0.72(-0.97%)
May 05, 2016	75.17	75.69	73.95	74.22	670,080	-0.84(-1.12%)
May 04, 2016	74.24	75.84	73.33	75.06	823,667	-0.01(-0.01%)
May 03, 2016	76.63	76.98	74.50	75.07	790,890	-2.86(-3.67%)
May 02, 2016	78.23	79.72	77.63	77.93	581,941	+0.24(+0.30%)
Apr 29, 2016	76.54	79.74	75.87	77.69	957,677	+1.15(+1.50%)
Apr 28, 2016	77.06	78.10	76.27	76.55	648,864	-0.73(-0.94%)
Apr 27, 2016	77.92	78.07	76.77	77.27	394,244	-0.52(-0.67%)
Apr 26, 2016	77.81	77.98	77.38	77.79	307,647	+0.09(+0.11%)
Apr 25, 2016	76.88	78.05	76.63	77.71	443,497	+0.45(+0.59%)
Apr 22, 2016	76.75	77.26	76.00	77.25	408,492	-0.02(-0.02%)
Apr 21, 2016	78.27	78.50	76.67	77.27	387,469	-0.82(-1.05%)
Apr 20, 2016	80.24	80.31	78.00	78.10	455,739	-2.40(-2.99%)
Apr 19, 2016	79.03	80.88	78.58	80.50	399,572	+1.93(+2.46%)
Apr 18, 2016	78.66	79.06	77.96	78.57	253,276	-0.39(-0.49%)
Apr 15, 2016	78.33	79.19	78.10	78.96	288,179	+0.39(+0.49%)
Apr 14, 2016	78.19	79.06	77.26	78.57	401,583	+0.37(+0.47%)
Apr 13, 2016	77.26	78.29	76.80	78.20	268,278	+1.28(+1.66%)
Apr 12, 2016	76.19	77.13	75.84	76.92	280,330	+0.93(+1.22%)
Apr 11, 2016	77.30	77.83	76.00	76.00	170,423	-1.15(-1.50%)
Apr 08, 2016	77.17	77.78	76.61	77.15	168,431	+0.44(+0.58%)
Apr 07, 2016	77.30	77.52	75.95	76.71	213,881	-1.25(-1.60%)
Apr 06, 2016	76.73	78.05	76.66	77.96	422,965	+1.43(+1.87%)
Apr 05, 2016	76.25	77.22	75.95	76.53	254,582	+0.05(+0.06%)
Apr 04, 2016	77.38	77.49	76.35	76.48	235,758	-0.75(-0.97%)

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.