Edwards Lifesciences (NY: EW )

86.28 USD UNCHANGED
Streaming Delayed Price Updated: 7:55 AM EST, Mar 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2005 3.357 3.375 3.324 3.333 8,672,400 +0.01(+0.35%)
Nov 29, 2005 3.379 3.397 3.304 3.321 6,188,400 -0.05(-1.48%)
Nov 28, 2005 3.442 3.442 3.369 3.371 5,620,800 -0.07(-2.06%)
Nov 25, 2005 3.425 3.451 3.420 3.442 571,200 +0.03(+0.76%)
Nov 23, 2005 3.432 3.442 3.407 3.416 4,006,800 -0.01(-0.29%)
Nov 22, 2005 3.450 3.462 3.417 3.426 5,719,200 -0.04(-1.11%)
Nov 21, 2005 3.479 3.479 3.448 3.464 5,289,600 -0.01(-0.29%)
Nov 18, 2005 3.487 3.496 3.462 3.474 3,966,000 -0.01(-0.26%)
Nov 17, 2005 3.504 3.506 3.478 3.483 3,631,200 -0.02(-0.45%)
Nov 16, 2005 3.498 3.508 3.487 3.499 4,828,800 +0.01(+0.21%)
Nov 15, 2005 3.487 3.504 3.460 3.492 4,125,600 -0.00(-0.10%)
Nov 14, 2005 3.511 3.512 3.471 3.495 2,256,000 -0.02(-0.45%)
Nov 11, 2005 3.523 3.528 3.474 3.511 3,090,000 -0.01(-0.31%)
Nov 10, 2005 3.533 3.551 3.485 3.522 3,072,000 -0.01(-0.33%)
Nov 09, 2005 3.513 3.554 3.513 3.533 2,216,400 +0.02(+0.43%)
Nov 08, 2005 3.488 3.518 3.473 3.518 3,062,400 +0.03(+0.76%)
Nov 07, 2005 3.492 3.514 3.477 3.492 5,005,200 +0.00(+0.00%)
Nov 04, 2005 3.504 3.508 3.455 3.492 2,769,600 -0.01(-0.24%)
Nov 03, 2005 3.502 3.523 3.476 3.500 4,466,400 -0.00(-0.05%)
Nov 02, 2005 3.463 3.525 3.463 3.502 3,376,800 +0.02(+0.65%)
Nov 01, 2005 3.428 3.498 3.428 3.479 3,996,000 +0.03(+0.89%)
Oct 31, 2005 3.446 3.510 3.442 3.448 4,176,000 +0.00(+0.10%)
Oct 28, 2005 3.436 3.450 3.378 3.445 5,110,800 +0.02(+0.71%)
Oct 27, 2005 3.468 3.484 3.413 3.421 4,801,200 -0.05(-1.39%)
Oct 26, 2005 3.513 3.513 3.458 3.469 7,460,400 -0.04(-1.23%)
Oct 25, 2005 3.557 3.564 3.498 3.513 3,067,200 -0.04(-1.26%)
Oct 24, 2005 3.545 3.563 3.508 3.558 5,154,000 +0.01(+0.35%)
Oct 21, 2005 3.574 3.583 3.539 3.545 3,379,200 -0.03(-0.82%)
Oct 20, 2005 3.592 3.601 3.549 3.574 4,843,200 -0.01(-0.26%)
Oct 19, 2005 3.567 3.586 3.542 3.583 5,952,000 +0.01(+0.37%)
Oct 18, 2005 3.500 3.583 3.483 3.570 9,376,800 +0.08(+2.24%)
Oct 17, 2005 3.493 3.496 3.458 3.492 5,061,600 -0.00(-0.05%)
Oct 14, 2005 3.493 3.527 3.462 3.493 3,321,600 +0.00(+0.05%)
Oct 13, 2005 3.483 3.522 3.476 3.492 2,638,800 +0.01(+0.38%)
Oct 12, 2005 3.499 3.514 3.451 3.478 4,816,800 -0.02(-0.60%)
Oct 11, 2005 3.558 3.575 3.496 3.499 3,018,000 -0.05(-1.41%)
Oct 10, 2005 3.587 3.592 3.534 3.549 2,436,000 -0.04(-1.07%)
Oct 07, 2005 3.621 3.636 3.556 3.587 2,649,600 -0.03(-0.87%)
Oct 06, 2005 3.638 3.651 3.584 3.619 4,689,600 -0.02(-0.53%)
Oct 05, 2005 3.688 3.695 3.638 3.638 2,407,200 -0.06(-1.49%)
Oct 04, 2005 3.687 3.745 3.683 3.693 1,659,600 +0.01(+0.29%)
Oct 03, 2005 3.670 3.709 3.658 3.683 8,212,800 -0.02(-0.50%)
Sep 30, 2005 3.658 3.702 3.625 3.701 3,266,400 +0.03(+0.91%)
Sep 29, 2005 3.642 3.668 3.613 3.667 2,239,200 +0.03(+0.82%)
Sep 28, 2005 3.675 3.688 3.629 3.638 2,677,200 -0.03(-0.84%)
Sep 27, 2005 3.663 3.672 3.631 3.668 2,856,000 +0.02(+0.59%)
Sep 26, 2005 3.621 3.664 3.603 3.647 3,423,600 +0.04(+1.02%)
Sep 23, 2005 3.610 3.621 3.601 3.610 3,216,000 -0.02(-0.60%)
Sep 22, 2005 3.587 3.632 3.583 3.632 4,488,000 +0.03(+0.90%)
Sep 21, 2005 3.633 3.633 3.583 3.599 3,591,600 -0.04(-1.19%)
Sep 20, 2005 3.683 3.700 3.618 3.643 2,647,200 -0.04(-0.95%)
Sep 19, 2005 3.659 3.681 3.634 3.678 2,890,800 +0.01(+0.34%)
Sep 16, 2005 3.644 3.675 3.633 3.665 2,958,000 +0.02(+0.64%)
Sep 15, 2005 3.667 3.671 3.624 3.642 2,896,800 -0.02(-0.43%)
Sep 14, 2005 3.682 3.688 3.646 3.658 2,271,600 -0.00(-0.05%)
Sep 13, 2005 3.662 3.687 3.639 3.659 3,048,000 -0.00(-0.07%)
Sep 12, 2005 3.667 3.679 3.645 3.662 2,209,200 -0.00(-0.02%)
Sep 09, 2005 3.660 3.680 3.642 3.663 3,279,600 +0.00(+0.09%)
Sep 08, 2005 3.720 3.729 3.645 3.659 5,458,800 -0.06(-1.64%)
Sep 07, 2005 3.742 3.758 3.716 3.720 2,671,200 -0.01(-0.38%)
Sep 06, 2005 3.667 3.734 3.665 3.734 3,265,200 +0.08(+2.31%)
Sep 02, 2005 3.683 3.703 3.646 3.650 1,443,600 -0.02(-0.64%)
Sep 01, 2005 3.646 3.683 3.646 3.673 3,136,800 +0.01(+0.18%)
Aug 31, 2005 3.625 3.676 3.601 3.667 3,907,200 +0.03(+0.96%)
Aug 30, 2005 3.627 3.638 3.597 3.632 3,778,800 -0.00(-0.07%)
Aug 29, 2005 3.594 3.636 3.583 3.634 3,028,800 +0.04(+1.14%)
Aug 26, 2005 3.567 3.606 3.556 3.593 4,186,800 +0.04(+1.10%)
Aug 25, 2005 3.578 3.587 3.541 3.554 3,141,600 -0.03(-0.84%)
Aug 24, 2005 3.578 3.610 3.569 3.584 2,910,000 +0.01(+0.21%)
Aug 23, 2005 3.593 3.608 3.533 3.577 3,699,600 -0.02(-0.46%)
Aug 22, 2005 3.592 3.600 3.538 3.593 3,313,200 +0.01(+0.26%)
Aug 19, 2005 3.620 3.630 3.547 3.584 3,628,800 -0.03(-0.81%)
Aug 18, 2005 3.625 3.625 3.587 3.613 2,744,400 -0.01(-0.37%)
Aug 17, 2005 3.643 3.647 3.611 3.627 4,620,000 -0.00(-0.05%)
Aug 16, 2005 3.672 3.673 3.621 3.628 2,694,000 -0.05(-1.36%)
Aug 15, 2005 3.660 3.695 3.645 3.678 2,250,000 +0.01(+0.27%)
Aug 12, 2005 3.672 3.692 3.637 3.668 3,229,200 -0.01(-0.34%)
Aug 11, 2005 3.646 3.708 3.646 3.681 4,125,600 +0.04(+1.08%)
Aug 10, 2005 3.677 3.684 3.632 3.642 4,128,000 -0.02(-0.68%)
Aug 09, 2005 3.663 3.667 3.644 3.667 4,555,200 +0.01(+0.23%)
Aug 08, 2005 3.708 3.721 3.657 3.658 5,853,600 -0.05(-1.44%)
Aug 05, 2005 3.738 3.741 3.708 3.712 4,425,600 -0.04(-1.02%)
Aug 04, 2005 3.767 3.785 3.742 3.750 3,507,600 -0.03(-0.88%)
Aug 03, 2005 3.800 3.812 3.771 3.783 3,411,600 -0.01(-0.39%)
Aug 02, 2005 3.812 3.824 3.784 3.798 5,355,600 -0.02(-0.59%)
Aug 01, 2005 3.822 3.836 3.808 3.821 4,996,800 -0.00(-0.04%)
Jul 29, 2005 3.850 3.862 3.813 3.822 3,548,400 -0.03(-0.82%)
Jul 28, 2005 3.834 3.870 3.797 3.854 5,619,600 +0.03(+0.76%)
Jul 27, 2005 3.834 3.854 3.792 3.825 5,728,800 +0.00(+0.00%)
Jul 26, 2005 3.771 3.834 3.768 3.825 11,343,600 +0.07(+1.86%)
Jul 25, 2005 3.713 3.758 3.692 3.755 10,986,000 +0.05(+1.35%)
Jul 22, 2005 3.604 3.790 3.604 3.705 38,877,600 +0.28(+8.15%)
Jul 21, 2005 3.408 3.456 3.393 3.426 5,208,000 +0.02(+0.61%)
Jul 20, 2005 3.366 3.422 3.366 3.405 7,455,600 +0.02(+0.52%)
Jul 19, 2005 3.422 3.428 3.350 3.388 8,814,000 -0.02(-0.66%)
Jul 18, 2005 3.388 3.429 3.385 3.410 5,559,600 +0.00(+0.05%)
Jul 15, 2005 3.442 3.457 3.391 3.408 9,426,000 -0.05(-1.45%)
Jul 14, 2005 3.507 3.531 3.454 3.458 4,442,400 -0.04(-1.26%)
Jul 13, 2005 3.526 3.526 3.496 3.502 2,040,000 -0.02(-0.66%)
Jul 12, 2005 3.522 3.533 3.498 3.526 3,229,200 +0.00(+0.05%)
Jul 11, 2005 3.523 3.537 3.513 3.524 3,055,200 +0.01(+0.24%)
Jul 08, 2005 3.498 3.524 3.478 3.516 5,235,600 +0.01(+0.38%)
Jul 07, 2005 3.498 3.521 3.474 3.502 4,422,000 -0.02(-0.47%)
Jul 06, 2005 3.579 3.579 3.519 3.519 5,431,200 -0.06(-1.79%)
Jul 05, 2005 3.581 3.631 3.573 3.583 3,421,200 +0.00(+0.00%)
Jul 01, 2005 3.585 3.600 3.552 3.583 3,807,600 -0.00(-0.05%)
Jun 30, 2005 3.575 3.611 3.563 3.585 4,756,800 +0.02(+0.51%)
Jun 29, 2005 3.577 3.577 3.542 3.567 7,044,000 -0.00(-0.05%)
Jun 28, 2005 3.541 3.572 3.541 3.568 4,782,000 +0.04(+1.01%)
Jun 27, 2005 3.532 3.546 3.517 3.533 3,222,000 +0.01(+0.19%)
Jun 24, 2005 3.575 3.591 3.507 3.526 6,298,800 -0.03(-0.80%)
Jun 23, 2005 3.535 3.571 3.533 3.554 5,253,600 +0.01(+0.35%)
Jun 22, 2005 3.548 3.549 3.461 3.542 9,295,200 -0.02(-0.65%)
Jun 21, 2005 3.574 3.575 3.555 3.565 4,065,600 -0.01(-0.23%)
Jun 20, 2005 3.586 3.607 3.562 3.573 5,791,200 -0.03(-0.92%)
Jun 17, 2005 3.608 3.617 3.578 3.607 6,225,600 +0.00(+0.05%)
Jun 16, 2005 3.592 3.622 3.585 3.605 2,920,800 +0.01(+0.23%)
Jun 15, 2005 3.604 3.621 3.580 3.597 8,770,800 -0.00(-0.02%)
Jun 14, 2005 3.583 3.613 3.471 3.598 24,112,800 -0.16(-4.15%)
Jun 13, 2005 3.748 3.766 3.736 3.753 2,877,600 +0.01(+0.18%)
Jun 10, 2005 3.785 3.790 3.740 3.747 4,710,000 -0.03(-0.79%)
Jun 09, 2005 3.828 3.828 3.763 3.777 5,780,400 -0.05(-1.35%)
Jun 08, 2005 3.889 3.894 3.823 3.828 2,319,600 -0.06(-1.44%)
Jun 07, 2005 3.856 3.900 3.856 3.884 8,593,200 +0.04(+0.97%)
Jun 06, 2005 3.897 3.897 3.828 3.847 7,003,200 -0.05(-1.28%)
Jun 03, 2005 3.882 3.908 3.855 3.897 6,136,800 +0.01(+0.39%)
Jun 02, 2005 3.833 3.892 3.816 3.882 5,133,600 +0.05(+1.26%)
Jun 01, 2005 3.783 3.853 3.783 3.833 3,927,600 +0.02(+0.63%)
May 31, 2005 3.865 3.865 3.809 3.809 3,741,600 -0.05(-1.25%)
May 27, 2005 3.810 3.865 3.792 3.857 3,865,200 +0.04(+1.11%)
May 26, 2005 3.810 3.819 3.796 3.815 3,116,400 +0.02(+0.46%)
May 25, 2005 3.833 3.833 3.788 3.797 6,284,400 -0.05(-1.21%)
May 24, 2005 3.856 3.856 3.811 3.844 4,398,000 -0.01(-0.28%)
May 23, 2005 3.830 3.862 3.817 3.855 2,110,800 +0.03(+0.67%)
May 20, 2005 3.842 3.842 3.811 3.829 4,119,600 -0.01(-0.30%)
May 19, 2005 3.822 3.842 3.801 3.841 1,832,400 +0.02(+0.46%)
May 18, 2005 3.771 3.823 3.771 3.823 4,958,400 +0.05(+1.28%)
May 17, 2005 3.779 3.784 3.730 3.775 4,372,800 -0.01(-0.24%)
May 16, 2005 3.755 3.790 3.750 3.784 2,240,400 +0.03(+0.78%)
May 13, 2005 3.775 3.783 3.712 3.755 1,908,000 -0.02(-0.66%)
May 12, 2005 3.812 3.821 3.771 3.780 4,038,000 -0.05(-1.18%)
May 11, 2005 3.792 3.829 3.784 3.825 1,845,600 +0.03(+0.86%)
May 10, 2005 3.833 3.891 3.777 3.792 10,401,600 -0.06(-1.49%)
May 09, 2005 3.810 3.850 3.785 3.850 5,077,200 +0.04(+1.03%)
May 06, 2005 3.799 3.817 3.792 3.811 3,180,000 +0.02(+0.42%)
May 05, 2005 3.777 3.809 3.744 3.795 5,406,000 +0.02(+0.46%)
May 04, 2005 3.761 3.790 3.746 3.777 6,312,000 +0.02(+0.53%)
May 03, 2005 3.728 3.783 3.718 3.757 6,944,400 +0.03(+0.74%)
May 02, 2005 3.667 3.742 3.667 3.730 6,667,200 +0.06(+1.63%)
Apr 29, 2005 3.678 3.679 3.638 3.670 9,620,400 -0.01(-0.16%)
Apr 28, 2005 3.665 3.683 3.646 3.676 6,734,400 +0.01(+0.27%)
Apr 27, 2005 3.645 3.671 3.606 3.666 3,619,200 +0.03(+0.87%)
Apr 26, 2005 3.650 3.693 3.611 3.634 7,291,200 -0.01(-0.39%)
Apr 25, 2005 3.554 3.661 3.553 3.648 11,046,000 +0.10(+2.72%)
Apr 22, 2005 3.533 3.563 3.484 3.552 11,569,200 +0.02(+0.54%)
Apr 21, 2005 3.533 3.547 3.484 3.533 10,870,800 +0.02(+0.59%)
Apr 20, 2005 3.540 3.572 3.508 3.512 4,275,600 -0.02(-0.66%)
Apr 19, 2005 3.521 3.550 3.511 3.535 4,394,400 +0.03(+0.83%)
Apr 18, 2005 3.479 3.520 3.468 3.506 4,402,800 +0.02(+0.53%)
Apr 15, 2005 3.487 3.545 3.475 3.487 5,217,600 -0.01(-0.33%)
Apr 14, 2005 3.542 3.554 3.483 3.499 10,772,400 -0.04(-1.25%)
Apr 13, 2005 3.528 3.573 3.524 3.543 3,720,000 +0.02(+0.66%)
Apr 12, 2005 3.542 3.547 3.501 3.520 4,508,400 -0.02(-0.59%)
Apr 11, 2005 3.541 3.562 3.535 3.541 2,450,400 +0.00(+0.00%)
Apr 08, 2005 3.549 3.549 3.521 3.541 2,608,800 -0.02(-0.45%)
Apr 07, 2005 3.565 3.567 3.541 3.557 5,614,800 -0.02(-0.51%)
Apr 06, 2005 3.581 3.607 3.568 3.575 4,291,200 -0.00(-0.09%)
Apr 05, 2005 3.562 3.588 3.562 3.578 3,897,600 +0.02(+0.49%)
Apr 04, 2005 3.608 3.610 3.542 3.561 3,964,800 -0.04(-1.16%)
Apr 01, 2005 3.592 3.625 3.592 3.603 10,345,200 +0.00(+0.02%)
Mar 31, 2005 3.618 3.621 3.598 3.602 4,111,200 -0.02(-0.44%)
Mar 30, 2005 3.583 3.618 3.562 3.618 6,835,200 +0.03(+0.93%)
Mar 29, 2005 3.561 3.613 3.550 3.584 3,715,200 +0.01(+0.30%)
Mar 28, 2005 3.571 3.583 3.549 3.573 3,175,200 +0.00(+0.02%)
Mar 24, 2005 3.592 3.612 3.572 3.572 4,748,400 -0.02(-0.56%)
Mar 23, 2005 3.600 3.607 3.584 3.592 4,239,600 -0.02(-0.42%)
Mar 22, 2005 3.625 3.638 3.590 3.607 3,915,600 -0.02(-0.48%)
Mar 21, 2005 3.607 3.631 3.583 3.625 2,872,800 +0.01(+0.28%)
Mar 18, 2005 3.607 3.618 3.593 3.615 5,570,400 +0.03(+0.79%)
Mar 17, 2005 3.575 3.606 3.559 3.587 2,328,000 +0.01(+0.21%)
Mar 16, 2005 3.640 3.640 3.569 3.579 3,776,400 -0.06(-1.67%)
Mar 15, 2005 3.704 3.720 3.624 3.640 2,866,800 -0.05(-1.36%)
Mar 14, 2005 3.621 3.696 3.620 3.690 4,436,400 +0.07(+1.98%)
Mar 11, 2005 3.624 3.635 3.608 3.618 3,774,000 -0.00(-0.02%)
Mar 10, 2005 3.627 3.657 3.606 3.619 2,882,400 -0.00(-0.09%)
Mar 09, 2005 3.583 3.626 3.583 3.623 2,689,200 +0.03(+0.93%)
Mar 08, 2005 3.629 3.660 3.569 3.589 4,188,000 -0.04(-1.10%)
Mar 07, 2005 3.654 3.654 3.615 3.629 3,398,400 -0.03(-0.86%)
Mar 04, 2005 3.658 3.677 3.626 3.661 2,337,600 +0.01(+0.37%)
Mar 03, 2005 3.668 3.668 3.618 3.647 4,982,400 -0.03(-0.70%)
Mar 02, 2005 3.646 3.686 3.618 3.673 5,137,200 +0.04(+1.03%)
Mar 01, 2005 3.600 3.644 3.586 3.636 4,903,200 +0.05(+1.44%)
Feb 28, 2005 3.554 3.585 3.535 3.584 4,614,000 +0.02(+0.61%)
Feb 25, 2005 3.538 3.567 3.505 3.562 4,968,000 +0.02(+0.71%)
Feb 24, 2005 3.488 3.542 3.482 3.538 3,610,800 +0.04(+1.14%)
Feb 23, 2005 3.438 3.504 3.436 3.498 3,704,400 +0.06(+1.75%)
Feb 22, 2005 3.480 3.483 3.438 3.438 4,458,000 -0.05(-1.46%)
Feb 18, 2005 3.502 3.502 3.483 3.488 3,500,400 -0.01(-0.33%)
Feb 17, 2005 3.525 3.538 3.497 3.500 3,234,000 -0.02(-0.54%)
Feb 16, 2005 3.522 3.536 3.513 3.519 3,357,600 -0.00(-0.07%)
Feb 15, 2005 3.500 3.533 3.488 3.522 3,111,600 +0.02(+0.57%)
Feb 14, 2005 3.547 3.567 3.491 3.502 5,703,600 -0.05(-1.29%)
Feb 11, 2005 3.462 3.554 3.461 3.547 5,412,000 +0.10(+2.83%)
Feb 10, 2005 3.433 3.475 3.433 3.450 5,584,800 +0.03(+0.73%)
Feb 09, 2005 3.408 3.447 3.400 3.425 9,652,800 +0.02(+0.51%)
Feb 08, 2005 3.386 3.423 3.375 3.408 5,547,600 +0.02(+0.64%)
Feb 07, 2005 3.383 3.422 3.376 3.386 5,424,000 +0.00(+0.07%)
Feb 04, 2005 3.371 3.392 3.363 3.383 7,686,000 +0.01(+0.37%)
Feb 03, 2005 3.346 3.374 3.325 3.371 4,714,800 +0.02(+0.50%)
Feb 02, 2005 3.376 3.397 3.321 3.354 6,651,600 -0.02(-0.64%)
Feb 01, 2005 3.396 3.428 3.368 3.376 6,238,800 -0.02(-0.47%)
Jan 31, 2005 3.368 3.398 3.356 3.392 5,460,000 +0.04(+1.32%)
Jan 28, 2005 3.428 3.428 3.212 3.348 27,142,800 -0.08(-2.33%)
Jan 27, 2005 3.377 3.446 3.375 3.428 5,360,400 +0.03(+0.98%)
Jan 26, 2005 3.408 3.434 3.382 3.394 4,414,800 -0.01(-0.39%)
Jan 25, 2005 3.445 3.479 3.406 3.408 3,384,000 -0.04(-1.09%)
Jan 24, 2005 3.419 3.497 3.417 3.445 7,617,600 +0.03(+0.76%)
Jan 21, 2005 3.413 3.427 3.399 3.419 3,938,400 +0.01(+0.34%)
Jan 20, 2005 3.433 3.454 3.387 3.408 5,530,800 -0.03(-1.02%)
Jan 19, 2005 3.487 3.487 3.433 3.442 2,678,400 -0.05(-1.38%)
Jan 18, 2005 3.417 3.493 3.404 3.491 4,126,800 +0.06(+1.72%)
Jan 14, 2005 3.352 3.432 3.347 3.432 3,916,800 +0.07(+2.13%)
Jan 13, 2005 3.337 3.370 3.333 3.360 9,156,000 +0.02(+0.55%)
Jan 12, 2005 3.360 3.393 3.316 3.342 6,812,400 -0.01(-0.37%)
Jan 11, 2005 3.438 3.438 3.350 3.354 4,538,400 -0.09(-2.54%)
Jan 10, 2005 3.337 3.462 3.337 3.442 6,159,600 +0.10(+3.12%)
Jan 07, 2005 3.333 3.349 3.307 3.337 2,139,600 +0.00(+0.05%)
Jan 06, 2005 3.289 3.348 3.289 3.336 5,336,400 +0.05(+1.42%)
Jan 05, 2005 3.308 3.317 3.279 3.289 5,262,000 -0.03(-1.03%)
Jan 04, 2005 3.388 3.389 3.313 3.323 7,804,800 -0.07(-2.13%)
Jan 03, 2005 3.438 3.452 3.384 3.396 4,851,600 -0.04(-1.24%)
Dec 31, 2004 3.484 3.484 3.433 3.438 2,756,400 -0.05(-1.32%)
Dec 30, 2004 3.483 3.490 3.449 3.484 1,651,200 -0.00(-0.10%)
Dec 29, 2004 3.522 3.522 3.475 3.487 2,000,400 -0.03(-0.97%)
Dec 28, 2004 3.475 3.525 3.460 3.522 3,584,400 +0.05(+1.37%)
Dec 27, 2004 3.478 3.486 3.440 3.474 2,788,800 -0.00(-0.10%)
Dec 23, 2004 3.411 3.484 3.411 3.478 4,192,800 +0.07(+2.08%)
Dec 22, 2004 3.375 3.413 3.371 3.407 3,547,200 +0.03(+0.96%)
Dec 21, 2004 3.420 3.421 3.368 3.374 5,008,800 -0.05(-1.51%)
Dec 20, 2004 3.464 3.479 3.412 3.426 2,852,400 -0.04(-1.11%)
Dec 17, 2004 3.415 3.487 3.396 3.464 5,040,000 +0.05(+1.44%)
Dec 16, 2004 3.420 3.420 3.359 3.415 6,950,400 -0.00(-0.15%)
Dec 15, 2004 3.482 3.487 3.397 3.420 8,610,000 -0.07(-2.12%)
Dec 14, 2004 3.421 3.504 3.377 3.494 6,614,400 +0.06(+1.77%)
Dec 13, 2004 3.469 3.475 3.401 3.433 5,902,800 -0.05(-1.32%)
Dec 10, 2004 3.467 3.500 3.447 3.479 5,085,600 +0.00(+0.07%)
Dec 09, 2004 3.375 3.520 3.350 3.477 14,592,000 +0.10(+2.96%)
Dec 08, 2004 3.250 3.383 3.248 3.377 10,780,800 +0.12(+3.76%)
Dec 07, 2004 3.208 3.279 3.208 3.254 6,422,400 +0.04(+1.35%)
Dec 06, 2004 3.289 3.289 3.202 3.211 9,450,000 -0.08(-2.38%)
Dec 03, 2004 2.998 3.296 2.998 3.289 18,882,000 +0.20(+6.53%)
Dec 02, 2004 3.133 3.134 3.083 3.087 7,408,800 -0.05(-1.67%)
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.