Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2016	76.24	79.43	75.58	77.39	961,389	+1.14(+1.50%)
Apr 28, 2016	76.76	77.80	75.98	76.25	651,379	-0.73(-0.94%)
Apr 27, 2016	77.62	77.77	76.48	76.98	395,772	-0.52(-0.67%)
Apr 26, 2016	77.51	77.68	77.08	77.49	308,839	+0.08(+0.11%)
Apr 25, 2016	76.58	77.75	76.33	77.41	445,216	+0.45(+0.59%)
Apr 22, 2016	76.46	76.97	75.70	76.96	410,075	-0.02(-0.02%)
Apr 21, 2016	77.97	78.20	76.37	76.98	388,971	-0.82(-1.05%)
Apr 20, 2016	79.93	80.00	77.70	77.80	457,506	-2.40(-2.99%)
Apr 19, 2016	78.72	80.57	78.28	80.19	401,121	+1.92(+2.46%)
Apr 18, 2016	78.35	78.76	77.65	78.27	254,258	-0.39(-0.49%)
Apr 15, 2016	78.03	78.88	77.80	78.65	289,296	+0.39(+0.49%)
Apr 14, 2016	77.89	78.76	76.97	78.27	403,140	+0.37(+0.47%)
Apr 13, 2016	76.97	77.99	76.50	77.90	269,318	+1.27(+1.66%)
Apr 12, 2016	75.90	76.83	75.55	76.63	281,416	+0.92(+1.22%)
Apr 11, 2016	77.00	77.53	75.70	75.70	171,083	-1.15(-1.50%)
Apr 08, 2016	76.87	77.48	76.31	76.85	169,083	+0.44(+0.58%)
Apr 07, 2016	77.00	77.22	75.66	76.41	214,710	-1.24(-1.60%)
Apr 06, 2016	76.44	77.75	76.36	77.65	424,605	+1.42(+1.87%)
Apr 05, 2016	75.96	76.92	75.66	76.23	255,569	+0.05(+0.06%)
Apr 04, 2016	77.08	77.19	76.06	76.18	236,672	-0.75(-0.97%)
Apr 01, 2016	75.42	76.98	75.14	76.93	324,756	+0.99(+1.30%)
Mar 31, 2016	76.18	76.28	75.64	75.94	278,036	-0.33(-0.43%)
Mar 30, 2016	76.98	76.98	76.16	76.27	314,170	-0.08(-0.11%)
Mar 29, 2016	75.54	77.16	75.02	76.35	591,901	+0.79(+1.05%)
Mar 28, 2016	75.35	75.93	74.67	75.56	151,215	+0.47(+0.63%)
Mar 24, 2016	75.81	75.09	75.09	75.09	294,703	-1.27(-1.67%)
Mar 23, 2016	76.76	77.51	75.91	76.36	456,588	-1.18(-1.52%)
Mar 22, 2016	77.03	77.81	76.95	77.54	388,807	+0.06(+0.07%)
Mar 21, 2016	76.98	78.49	76.85	77.48	278,709	+0.18(+0.23%)
Mar 18, 2016	76.47	77.76	76.47	77.31	753,134	+0.64(+0.84%)
Mar 17, 2016	76.06	77.30	75.22	76.66	389,910	+0.46(+0.61%)
Mar 16, 2016	75.06	76.27	74.56	76.20	205,560	+1.37(+1.83%)
Mar 15, 2016	74.50	75.15	74.26	74.83	260,561	-0.18(-0.24%)
Mar 14, 2016	75.34	75.45	74.98	75.01	349,911	-0.60(-0.80%)
Mar 11, 2016	75.86	76.41	75.24	75.62	302,767	+0.55(+0.73%)
Mar 10, 2016	74.48	75.13	73.68	75.07	268,787	+0.91(+1.23%)
Mar 09, 2016	75.04	75.37	73.78	74.16	273,619	-0.47(-0.63%)
Mar 08, 2016	75.50	75.77	74.56	74.63	267,953	-1.49(-1.96%)
Mar 07, 2016	75.68	76.70	75.47	76.12	345,771	+0.04(+0.05%)
Mar 04, 2016	74.71	76.62	74.71	76.08	394,628	+1.37(+1.83%)
Mar 03, 2016	73.64	74.84	73.27	74.71	302,492	+1.06(+1.43%)
Mar 02, 2016	72.69	74.07	72.02	73.66	409,758	+0.60(+0.83%)
Mar 01, 2016	72.69	73.68	72.21	73.05	504,387	+0.96(+1.33%)
Feb 29, 2016	72.55	72.89	71.96	72.09	596,049	-0.48(-0.66%)
Feb 26, 2016	73.22	73.88	72.37	72.57	475,060	-0.41(-0.57%)
Feb 25, 2016	72.22	73.02	71.79	72.99	270,117	+0.75(+1.04%)
Feb 24, 2016	71.22	72.36	70.35	72.23	474,953	+0.16(+0.22%)
Feb 23, 2016	72.10	72.54	71.49	72.07	315,362	-0.42(-0.59%)
Feb 22, 2016	71.74	73.18	71.74	72.50	406,052	+1.66(+2.34%)
Feb 19, 2016	71.22	71.22	69.56	70.84	874,769	-0.61(-0.86%)
Feb 18, 2016	72.73	72.76	70.70	71.45	614,356	-1.39(-1.90%)
Feb 17, 2016	72.48	73.71	71.20	72.84	571,339	+0.83(+1.15%)
Feb 16, 2016	71.88	72.46	70.60	72.01	467,442	+0.94(+1.33%)
Feb 12, 2016	68.42	71.06	71.06	71.06	527,157	+2.93(+4.30%)
Feb 11, 2016	69.00	69.00	67.53	68.13	432,239	-1.99(-2.84%)
Feb 10, 2016	70.19	70.76	69.38	70.12	521,599	+0.43(+0.62%)
Feb 09, 2016	68.84	70.00	68.32	69.69	504,640	-0.02(-0.03%)
Feb 08, 2016	69.74	69.94	66.90	69.71	1,021,559	-0.69(-0.98%)
Feb 05, 2016	71.90	73.04	70.26	70.39	913,915	-1.45(-2.02%)
Feb 04, 2016	76.69	76.76	71.29	71.85	1,716,444	-4.93(-6.42%)
Feb 03, 2016	70.72	76.89	69.88	76.78	2,973,550	+9.51(+14.13%)
Feb 02, 2016	68.83	68.88	67.20	67.27	1,006,861	-2.03(-2.93%)
Feb 01, 2016	69.49	69.69	67.99	69.30	1,034,614	-0.49(-0.70%)
Jan 29, 2016	68.12	69.81	67.71	69.79	1,232,044	+1.88(+2.76%)
Jan 28, 2016	67.65	68.06	66.85	67.91	1,117,438	+0.84(+1.25%)
Jan 27, 2016	67.72	67.89	66.36	67.07	956,030	-0.96(-1.41%)
Jan 26, 2016	67.89	68.76	66.98	68.04	376,728	+0.25(+0.38%)
Jan 25, 2016	67.28	68.33	66.38	67.78	754,445	+0.18(+0.26%)
Jan 22, 2016	67.69	68.25	66.86	67.60	461,942	+1.08(+1.62%)
Jan 21, 2016	66.16	67.09	65.63	66.53	902,978	+0.67(+1.02%)
Jan 20, 2016	67.39	67.45	64.07	65.86	1,455,704	-2.29(-3.36%)
Jan 19, 2016	69.05	69.05	67.80	68.15	688,267	-0.14(-0.21%)
Jan 15, 2016	68.88	68.29	68.29	68.29	882,413	-2.02(-2.87%)
Jan 14, 2016	69.56	70.59	69.04	70.31	792,265	+0.87(+1.25%)
Jan 13, 2016	69.89	70.72	68.93	69.44	853,738	-0.31(-0.45%)
Jan 12, 2016	69.63	70.11	68.40	69.75	741,971	+0.58(+0.83%)
Jan 11, 2016	70.41	70.73	67.83	69.18	1,077,130	-1.07(-1.52%)
Jan 08, 2016	71.96	72.42	70.19	70.24	709,629	-1.34(-1.87%)
Jan 07, 2016	72.08	73.11	70.93	71.58	814,568	-2.23(-3.03%)
Jan 06, 2016	73.22	74.25	73.08	73.82	896,773	-0.18(-0.24%)
Jan 05, 2016	74.40	74.83	72.55	74.00	621,260	-0.41(-0.55%)
Jan 04, 2016	72.77	74.40	72.53	74.40	626,276	+0.50(+0.68%)
Dec 31, 2015	74.30	73.90	73.90	73.90	497,994	-0.62(-0.84%)
Dec 30, 2015	74.45	75.00	74.17	74.52	264,154	-0.07(-0.09%)
Dec 29, 2015	73.73	74.67	73.70	74.59	496,285	+1.16(+1.58%)
Dec 28, 2015	73.67	74.03	72.76	73.43	347,053	-0.58(-0.79%)
Dec 24, 2015	74.29	74.01	74.01	74.01	131,603	-0.15(-0.20%)
Dec 23, 2015	74.36	74.83	73.32	74.17	411,547	+0.25(+0.33%)
Dec 22, 2015	72.40	74.20	72.17	73.92	348,792	+1.21(+1.66%)
Dec 21, 2015	71.62	72.76	71.23	72.71	390,217	+1.47(+2.06%)
Dec 18, 2015	71.05	72.08	70.48	71.24	879,045	-0.28(-0.40%)
Dec 17, 2015	73.57	74.00	71.49	71.53	525,324	-2.00(-2.72%)
Dec 16, 2015	72.49	73.69	71.86	73.52	516,467	+1.70(+2.36%)
Dec 15, 2015	72.32	72.72	71.54	71.83	608,679	+0.22(+0.30%)
Dec 14, 2015	72.77	73.27	70.89	71.61	586,437	-1.16(-1.59%)
Dec 11, 2015	73.14	73.57	72.48	72.77	401,235	-1.22(-1.64%)
Dec 10, 2015	73.14	74.68	72.91	73.99	630,592	+1.07(+1.46%)
Dec 09, 2015	73.22	74.55	72.55	72.92	442,009	-1.01(-1.36%)
Dec 08, 2015	73.70	74.66	73.41	73.93	800,152	-0.84(-1.12%)
Dec 07, 2015	74.69	75.01	73.95	74.77	211,583	+0.22(+0.29%)
Dec 04, 2015	74.02	75.42	73.91	74.55	349,961	+0.52(+0.70%)
Dec 03, 2015	74.34	74.97	73.34	74.03	471,446	+0.01(+0.01%)
Dec 02, 2015	75.50	75.85	73.68	74.02	475,978	-1.29(-1.72%)
Dec 01, 2015	76.24	76.49	75.15	75.32	570,134	-0.59(-0.78%)
Nov 30, 2015	77.48	78.24	75.73	75.91	688,599	-1.77(-2.28%)
Nov 27, 2015	78.74	79.02	77.17	77.68	180,193	-0.08(-0.11%)
Nov 25, 2015	76.97	77.77	77.77	77.77	472,437	+0.73(+0.94%)
Nov 24, 2015	76.79	77.72	76.24	77.04	527,577	-0.01(-0.01%)
Nov 23, 2015	76.25	77.45	75.77	77.05	599,383	+0.46(+0.60%)
Nov 20, 2015	75.84	77.24	75.50	76.59	824,779	+1.36(+1.80%)
Nov 19, 2015	74.75	75.35	74.09	75.23	1,243,400	+1.42(+1.93%)
Nov 18, 2015	71.08	74.32	71.08	73.81	1,640,422	+2.33(+3.26%)
Nov 17, 2015	71.03	71.77	69.84	71.48	1,232,721	+0.76(+1.08%)
Nov 16, 2015	68.88	71.07	68.76	70.71	1,823,670	+1.81(+2.63%)
Nov 13, 2015	68.39	72.05	68.31	68.90	2,683,512	-5.09(-6.88%)
Nov 12, 2015	77.15	77.61	73.80	74.00	1,619,407	-3.80(-4.88%)
Nov 11, 2015	77.81	78.91	77.60	77.80	526,808	-0.02(-0.02%)
Nov 10, 2015	76.65	77.90	76.64	77.81	501,957	+0.87(+1.13%)
Nov 09, 2015	77.19	77.40	76.71	76.95	580,729	-0.67(-0.86%)
Nov 06, 2015	78.83	79.20	76.82	77.62	432,316	-1.49(-1.88%)
Nov 05, 2015	80.30	80.44	78.61	79.11	371,779	-1.07(-1.33%)
Nov 04, 2015	81.35	81.93	79.46	80.17	290,692	-1.14(-1.40%)
Nov 03, 2015	80.35	81.73	79.82	81.31	433,054	+0.74(+0.91%)
Nov 02, 2015	79.62	80.69	77.98	80.58	272,348	+0.70(+0.87%)
Oct 30, 2015	81.71	81.79	79.85	79.88	400,845	-1.82(-2.23%)
Oct 29, 2015	80.57	82.04	80.25	81.70	444,385	+1.06(+1.31%)
Oct 28, 2015	79.96	80.70	79.16	80.64	270,125	+0.84(+1.05%)
Oct 27, 2015	79.77	79.88	79.06	79.80	340,024	-0.10(-0.13%)
Oct 26, 2015	80.13	80.39	79.74	79.91	373,340	-0.20(-0.25%)
Oct 23, 2015	80.37	80.97	79.65	80.11	332,572	-0.10(-0.13%)
Oct 22, 2015	79.29	80.53	79.05	80.21	322,373	+1.50(+1.90%)
Oct 21, 2015	79.59	79.59	78.67	78.71	275,256	-0.63(-0.80%)
Oct 20, 2015	79.06	79.52	78.71	79.34	315,983	-0.04(-0.05%)
Oct 19, 2015	79.14	79.40	78.34	79.38	452,957	+0.09(+0.12%)
Oct 16, 2015	78.71	79.39	77.75	79.29	471,415	+0.65(+0.83%)
Oct 15, 2015	78.81	80.46	77.22	78.64	365,041	-0.02(-0.02%)
Oct 14, 2015	79.02	81.02	78.49	78.65	338,061	-0.43(-0.55%)
Oct 13, 2015	79.67	80.61	79.02	79.09	369,419	-0.74(-0.93%)
Oct 12, 2015	80.72	81.10	79.45	79.83	323,586	-0.81(-1.01%)
Oct 09, 2015	80.83	81.13	80.21	80.64	314,800	+0.12(+0.15%)
Oct 08, 2015	80.29	81.04	79.69	80.52	670,438	+1.69(+2.14%)
Oct 07, 2015	79.35	81.06	78.66	78.83	543,484	-0.41(-0.51%)
Oct 06, 2015	80.13	80.36	78.85	79.24	541,821	-0.57(-0.71%)
Oct 05, 2015	77.64	80.44	77.64	79.80	3,469,953	+2.94(+3.83%)
Oct 02, 2015	74.87	76.98	74.87	76.86	667,724	+0.71(+0.93%)
Oct 01, 2015	77.39	78.47	75.63	76.16	510,981	-0.79(-1.03%)
Sep 30, 2015	77.40	77.81	75.79	76.95	661,391	+0.46(+0.60%)
Sep 29, 2015	73.93	76.66	73.87	76.49	724,111	+2.56(+3.46%)
Sep 28, 2015	76.84	77.60	73.83	73.93	1,234,816	-2.97(-3.86%)
Sep 25, 2015	77.19	77.41	76.50	76.90	491,669	+0.48(+0.63%)
Sep 24, 2015	75.58	76.79	75.00	76.42	619,051	+0.50(+0.66%)
Sep 23, 2015	76.54	78.10	75.35	75.92	564,398	-0.59(-0.78%)
Sep 22, 2015	77.78	78.07	76.28	76.51	555,992	-1.94(-2.48%)
Sep 21, 2015	79.21	79.82	78.22	78.46	418,860	-0.33(-0.42%)
Sep 18, 2015	79.34	80.26	78.64	78.79	1,185,807	-1.56(-1.94%)
Sep 17, 2015	80.61	81.59	79.13	80.34	588,952	-0.09(-0.12%)
Sep 16, 2015	80.03	80.92	79.73	80.44	362,829	+0.74(+0.92%)
Sep 15, 2015	79.93	80.19	79.56	79.70	434,069	+0.17(+0.21%)
Sep 14, 2015	79.88	80.43	79.12	79.53	516,385	-0.09(-0.12%)
Sep 11, 2015	78.97	79.76	78.48	79.63	433,493	+1.10(+1.41%)
Sep 10, 2015	78.60	79.93	78.43	78.52	437,674	-0.74(-0.93%)
Sep 09, 2015	81.64	81.64	79.17	79.26	619,675	-1.20(-1.49%)
Sep 08, 2015	80.46	80.95	79.71	80.46	389,269	+0.89(+1.11%)
Sep 04, 2015	79.83	79.57	79.57	79.57	412,945	-1.05(-1.30%)
Sep 03, 2015	80.94	81.98	80.44	80.62	478,280	-0.34(-0.42%)
Sep 02, 2015	81.09	81.15	80.35	80.95	424,548	+0.91(+1.14%)
Sep 01, 2015	81.78	82.89	79.75	80.04	522,386	-3.00(-3.61%)
Aug 31, 2015	83.26	83.62	82.41	83.04	483,093	-0.36(-0.43%)
Aug 28, 2015	82.85	83.75	82.75	83.40	680,321	+0.46(+0.56%)
Aug 27, 2015	81.68	83.75	81.12	82.94	504,590	+1.81(+2.23%)
Aug 26, 2015	79.11	81.56	78.88	81.12	811,069	+2.28(+2.89%)
Aug 25, 2015	80.85	81.72	78.79	78.84	677,065	-0.88(-1.10%)
Aug 24, 2015	75.58	81.32	71.23	79.72	1,443,409	-3.53(-4.24%)
Aug 21, 2015	84.68	84.90	83.03	83.25	1,114,760	-2.02(-2.37%)
Aug 20, 2015	85.37	86.18	84.92	85.26	498,999	-0.96(-1.12%)
Aug 19, 2015	86.86	87.59	86.14	86.23	595,462	-1.45(-1.66%)
Aug 18, 2015	87.83	87.90	86.90	87.68	543,880	-0.54(-0.61%)
Aug 17, 2015	87.98	88.44	87.49	88.22	457,698	-0.66(-0.74%)
Aug 14, 2015	88.06	89.09	87.84	88.88	389,507	+0.48(+0.54%)
Aug 13, 2015	87.23	89.00	87.23	88.40	464,986	+0.73(+0.83%)
Aug 12, 2015	86.77	87.94	85.82	87.67	752,139	-0.05(-0.05%)
Aug 11, 2015	87.30	88.26	86.75	87.72	862,444	-0.72(-0.81%)
Aug 10, 2015	87.98	88.90	87.46	88.43	638,184	+1.07(+1.22%)
Aug 07, 2015	87.59	88.74	86.79	87.37	530,830	-0.07(-0.08%)
Aug 06, 2015	89.53	89.53	86.66	87.43	952,323	-1.78(-2.00%)
Aug 05, 2015	77.80	91.47	77.66	89.22	1,733,378	-0.78(-0.87%)
Aug 04, 2015	90.03	90.97	89.66	90.00	907,134	+0.26(+0.29%)
Aug 03, 2015	90.21	90.64	89.30	89.73	713,890	-0.52(-0.57%)
Jul 31, 2015	90.53	90.91	89.75	90.25	689,906	+0.33(+0.37%)
Jul 30, 2015	88.87	91.23	88.68	89.92	410,380	+0.52(+0.58%)
Jul 29, 2015	88.64	89.61	88.41	89.40	791,340	+0.31(+0.35%)
Jul 28, 2015	88.56	89.26	87.76	89.09	639,332	+1.41(+1.60%)
Jul 27, 2015	88.55	88.99	87.55	87.69	849,870	-1.31(-1.47%)
Jul 24, 2015	89.50	89.83	88.56	89.00	370,291	-0.26(-0.30%)
Jul 23, 2015	89.96	89.96	88.93	89.26	281,119	-0.24(-0.26%)
Jul 22, 2015	88.38	91.81	88.38	89.50	492,256	+0.22(+0.24%)
Jul 21, 2015	90.20	91.00	88.80	89.28	830,510	-1.24(-1.37%)
Jul 20, 2015	91.93	91.93	90.10	90.53	736,173	+0.00(+0.00%)
Jul 17, 2015	91.45	91.85	90.38	90.53	852,474	-1.13(-1.23%)
Jul 16, 2015	92.19	92.82	91.63	91.66	524,775	-0.42(-0.46%)
Jul 15, 2015	92.51	92.51	91.19	92.08	624,963	-0.72(-0.77%)
Jul 14, 2015	91.94	93.59	91.94	92.80	535,861	-0.52(-0.56%)
Jul 13, 2015	92.83	93.56	92.48	93.32	637,241	+0.24(+0.25%)
Jul 10, 2015	91.47	93.17	91.47	93.08	859,824	+1.89(+2.07%)
Jul 09, 2015	91.82	92.51	91.03	91.20	812,998	-0.39(-0.42%)
Jul 08, 2015	91.11	93.03	91.11	91.58	694,108	-1.38(-1.48%)
Jul 07, 2015	94.35	95.24	92.21	92.96	1,030,910	-1.98(-2.09%)
Jul 06, 2015	94.30	96.37	93.48	94.94	3,356,143	+0.74(+0.78%)
Jul 02, 2015	94.37	94.20	94.20	94.20	1,555,809	-1.13(-1.19%)
Jul 01, 2015	91.94	96.66	91.46	95.34	1,389,969	+27.11(+39.74%)
Jun 30, 2015	69.76	69.76	67.80	68.22	86,550	-0.17(-0.25%)
Jun 29, 2015	69.97	70.27	68.25	68.39	50,594	-2.26(-3.21%)
Jun 26, 2015	94.89	71.09	70.64	70.66	18,440	-0.43(-0.61%)
Jun 25, 2015	71.71	71.71	71.07	71.09	37,993	-0.34(-0.47%)
Jun 24, 2015	72.94	73.05	71.43	71.43	37,659	-1.80(-2.45%)
Jun 23, 2015	73.44	73.44	72.85	73.22	13,341	-0.02(-0.03%)
Jun 22, 2015	76.12	76.12	72.80	73.24	119,525	+0.55(+0.75%)
Jun 19, 2015	73.14	73.14	72.41	72.70	81,904	+0.18(+0.25%)
Jun 18, 2015	72.52	73.22	72.30	72.52	96,447	+0.34(+0.47%)
Jun 17, 2015	72.06	72.92	72.06	72.17	29,217	+2.06(+2.94%)
Jun 16, 2015	69.90	70.17	66.89	70.11	36,108	+0.24(+0.35%)

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.

Edgewell Personal Care (NY: EPC )

Historical Prices

Sections

Services

The Evening Leader

Saint Marys, OH (45885)

Today

Tonight

Edgewell Personal Care (NY: EPC )

Historical Prices

Sections

Services

The Evening Leader