Edwards Lifesciences (NY: EW )

109.52 USD -4.97 (-4.34%)
Official Closing Price Updated: 5:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2007 4.135 4.185 4.120 4.185 6,069,600 +0.06(+1.39%)
Oct 30, 2007 4.112 4.147 4.111 4.128 4,222,800 -0.01(-0.30%)
Oct 29, 2007 4.140 4.147 4.108 4.140 3,891,600 +0.02(+0.38%)
Oct 26, 2007 4.108 4.160 4.100 4.124 5,851,200 +0.03(+0.73%)
Oct 25, 2007 4.064 4.121 4.006 4.094 5,898,000 +0.03(+0.72%)
Oct 24, 2007 3.987 4.072 3.987 4.065 8,281,200 +0.06(+1.52%)
Oct 23, 2007 4.148 4.292 3.915 4.004 20,556,000 -0.14(-3.48%)
Oct 22, 2007 4.119 4.185 4.098 4.148 7,094,400 +0.01(+0.30%)
Oct 19, 2007 4.125 4.147 4.091 4.136 4,632,000 +0.01(+0.24%)
Oct 18, 2007 4.119 4.146 4.101 4.126 4,164,000 -0.02(-0.52%)
Oct 17, 2007 4.144 4.157 4.098 4.147 5,642,400 +0.04(+0.85%)
Oct 16, 2007 4.143 4.146 4.107 4.112 4,258,800 -0.02(-0.58%)
Oct 15, 2007 4.156 4.168 4.119 4.137 3,908,400 -0.01(-0.26%)
Oct 12, 2007 4.226 4.243 4.135 4.147 5,208,084 -0.07(-1.68%)
Oct 11, 2007 4.222 4.232 4.207 4.218 5,059,200 +0.01(+0.18%)
Oct 10, 2007 4.218 4.232 4.187 4.211 4,927,200 -0.04(-0.86%)
Oct 09, 2007 4.296 4.308 4.209 4.247 3,250,800 -0.04(-1.01%)
Oct 08, 2007 4.300 4.323 4.270 4.291 2,169,600 -0.00(-0.06%)
Oct 05, 2007 4.292 4.405 4.277 4.293 6,898,800 +0.09(+2.10%)
Oct 04, 2007 4.168 4.214 4.168 4.205 5,353,200 +0.05(+1.22%)
Oct 03, 2007 4.116 4.160 4.101 4.154 2,359,200 +0.02(+0.56%)
Oct 02, 2007 4.115 4.139 4.093 4.131 2,301,600 +0.01(+0.18%)
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.