Quantcast

Historical Stock Prices

EPC 
$42.02
*  
1.16
2.69%
Get EPC Alerts
*Delayed - data as of Mar. 22, 2019  -  Find a broker to begin trading EPC now
Exchange:NYSE
Industry: Consumer Non-Durables
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 22-DEC-2018 TO 22-MAR-2019

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
03/22/2019 42.9 43.17 42 42.02 297,266
03/21/2019 42.65 43.76 42.38 43.18 298,885
03/20/2019 43.15 43.45 42.38 42.68 303,797
03/19/2019 43.75 43.86 43.05 43.15 199,675
03/18/2019 43.8 44.29 43.35 43.74 348,461
03/15/2019 43.23 43.74 43.03 43.74 852,147
03/14/2019 43.11 43.47 43.01 43.09 271,711
03/13/2019 43.52 43.63 43.18 43.21 335,343
03/12/2019 43.35 43.9 43.315 43.52 370,652
03/11/2019 43.36 43.55 42.5 43.44 418,729
03/08/2019 42.34 43.46 42.02 43.34 549,260
03/07/2019 42.94 43 42.34 42.38 725,220
03/06/2019 43.72 43.78 42.85 42.91 414,892
03/05/2019 44.08 44.41 43.75 43.75 439,695
03/04/2019 44.95 44.98 43.76 44.15 778,720
03/01/2019 44.51 44.945 44.23 44.74 473,722
02/28/2019 44.53 45 44.22 44.36 489,611
02/27/2019 44.76 45.095 44.42 44.52 312,928
02/26/2019 45.63 45.91 45.145 45.2 283,317
02/25/2019 46.49 46.55 45.47 45.73 436,139
02/22/2019 45.62 46.36 45.15 46.31 494,507
02/21/2019 45.68 46.035 45.275 45.63 453,063
02/20/2019 44.65 45.98 44.6 45.63 519,764
02/19/2019 44.8 45.11 44.48 44.73 578,082
02/15/2019 45.23 45.63 44.92 45.02 600,645
02/14/2019 44.46 45.19 44.46 44.95 737,884
02/13/2019 43.76 44.77 43.64 44.64 545,833
02/12/2019 43.15 43.75 42.8 43.72 653,990
02/11/2019 42.25 42.99 42.15 42.78 864,433
02/08/2019 42.16 42.665 40.73 42.34 1,110,106
02/07/2019 41.95 44.87 41.27 41.7 1,988,326
02/06/2019 39.69 39.99 39.35 39.73 570,474
02/05/2019 40.09 40.21 39.45 39.78 697,382
02/04/2019 39.77 40.005 39.36 39.82 476,050
02/01/2019 39.67 39.8 38.98 39.61 525,902
01/31/2019 39.15 39.92 38.97 39.45 1,001,725
01/30/2019 39.43 39.43 38.72 39.15 616,327
01/29/2019 39.6 40 38.85 39.27 483,693
01/28/2019 39.11 39.59 38.62 39.46 610,079
01/25/2019 38.59 39.48 38.55 39.25 457,646
01/24/2019 38.39 39.21 38.37 38.45 353,432
01/23/2019 38.67 39.05 37.93 38.43 284,852
01/22/2019 38.96 39.255 37.87 38.38 265,301
01/18/2019 38.83 39.6 38.45 39.07 528,614
01/17/2019 38.75 39.26 38.21 38.58 469,898
01/16/2019 38.99 39.9 38.6 38.98 637,089
01/15/2019 38.49 39.18 38.215 38.94 402,553
01/14/2019 38.69 39.04 38.19 38.4 448,005
01/11/2019 37.81 38.78 37.81 38.76 696,196
01/10/2019 37.32 37.82 36.85 37.74 365,224
01/09/2019 37.72 38.14 37.37 37.6 228,209
01/08/2019 37.22 37.955 36.88 37.87 376,677
01/07/2019 37.34 38.05 37.0246 37.14 520,834
01/04/2019 36.78 37.61 36.49 37.46 740,351
01/03/2019 37.06 37.41 36.525 36.6 402,656
01/02/2019 36.95 37.5 36.19 37.22 528,021
12/31/2018 37.76 38.28 36.71 37.35 328,393
12/28/2018 37.95 38.4 37.28 37.53 342,388
12/27/2018 37.28 37.83 36.665 37.82 332,029
12/26/2018 36.83 37.62 35.845 37.6 464,034
12/24/2018 37.06 37.305 36.12 36.7 287,651
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format





Research Brokers before you trade

Want to trade FX?

Smart Portfolio