Edwards Lifesciences (NY: EW )

115.53 USD +0.53 (+0.46%)
Streaming Delayed Price Updated: 1:18 PM EDT, Oct 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2004 2.889 2.914 2.817 2.848 5,655,600 -0.05(-1.58%)
Oct 28, 2004 2.876 2.915 2.868 2.894 2,833,200 +0.02(+0.67%)
Oct 27, 2004 2.808 2.876 2.808 2.875 3,549,600 +0.07(+2.62%)
Oct 26, 2004 2.807 2.836 2.788 2.802 6,382,800 -0.00(-0.12%)
Oct 25, 2004 2.823 2.823 2.761 2.805 6,274,800 -0.02(-0.65%)
Oct 22, 2004 2.792 2.874 2.792 2.823 6,993,600 +0.04(+1.56%)
Oct 21, 2004 2.786 2.803 2.777 2.780 3,962,400 -0.00(-0.06%)
Oct 20, 2004 2.742 2.837 2.742 2.782 5,805,600 +0.03(+1.15%)
Oct 19, 2004 2.792 2.796 2.743 2.750 3,744,000 -0.04(-1.46%)
Oct 18, 2004 2.733 2.809 2.728 2.791 4,130,400 +0.06(+2.07%)
Oct 15, 2004 2.740 2.764 2.716 2.734 4,591,200 +0.00(+0.09%)
Oct 14, 2004 2.721 2.757 2.721 2.732 4,430,400 +0.02(+0.55%)
Oct 13, 2004 2.763 2.770 2.717 2.717 7,792,800 -0.03(-1.21%)
Oct 12, 2004 2.783 2.783 2.750 2.750 7,071,600 -0.03(-1.17%)
Oct 11, 2004 2.783 2.791 2.771 2.783 4,230,000 +0.00(+0.00%)
Oct 08, 2004 2.800 2.833 2.772 2.783 5,626,800 -0.02(-0.62%)
Oct 07, 2004 2.845 2.845 2.799 2.800 4,939,200 -0.04(-1.44%)
Oct 06, 2004 2.841 2.856 2.825 2.841 4,905,600 +0.01(+0.24%)
Oct 05, 2004 2.823 2.841 2.804 2.834 9,619,200 +0.02(+0.56%)
Oct 04, 2004 2.814 2.830 2.803 2.818 6,990,000 +0.02(+0.74%)
Oct 01, 2004 2.798 2.821 2.793 2.797 11,007,600 +0.01(+0.21%)
Sep 30, 2004 2.792 2.804 2.758 2.792 15,382,800 -0.00(-0.03%)
Sep 29, 2004 2.854 2.902 2.791 2.792 15,172,800 -0.05(-1.73%)
Sep 28, 2004 2.938 2.938 2.802 2.842 16,700,400 -0.10(-3.40%)
Sep 27, 2004 2.975 2.976 2.934 2.942 3,117,600 -0.05(-1.62%)
Sep 24, 2004 2.958 3.029 2.958 2.990 2,413,200 +0.02(+0.76%)
Sep 23, 2004 2.980 2.984 2.962 2.967 4,401,600 -0.01(-0.42%)
Sep 22, 2004 3.004 3.004 2.965 2.980 2,961,600 -0.03(-0.91%)
Sep 21, 2004 3.014 3.022 2.995 3.007 2,560,800 -0.01(-0.22%)
Sep 20, 2004 3.017 3.042 3.006 3.014 2,757,600 -0.01(-0.22%)
Sep 17, 2004 2.982 3.027 2.982 3.021 3,272,400 +0.04(+1.48%)
Sep 16, 2004 2.971 2.987 2.971 2.977 2,167,200 +0.01(+0.42%)
Sep 15, 2004 2.971 2.978 2.949 2.964 4,183,200 -0.01(-0.45%)
Sep 14, 2004 2.967 2.996 2.946 2.978 5,313,600 +0.02(+0.51%)
Sep 13, 2004 2.959 2.970 2.950 2.962 2,948,400 +0.00(+0.11%)
Sep 10, 2004 2.953 2.981 2.933 2.959 3,177,600 +0.01(+0.48%)
Sep 09, 2004 3.013 3.013 2.934 2.945 6,028,800 -0.07(-2.24%)
Sep 08, 2004 3.043 3.043 3.009 3.013 6,591,600 -0.03(-1.01%)
Sep 07, 2004 3.038 3.045 3.027 3.043 3,464,400 +0.01(+0.36%)
Sep 03, 2004 3.021 3.040 3.002 3.033 3,236,400 +0.00(+0.11%)
Sep 02, 2004 3.000 3.033 3.000 3.029 2,653,200 +0.04(+1.20%)
Sep 01, 2004 2.932 2.993 2.932 2.993 2,632,800 +0.05(+1.73%)
Aug 31, 2004 2.925 2.967 2.925 2.942 4,470,000 +0.03(+1.00%)
Aug 30, 2004 2.946 2.946 2.913 2.913 1,844,400 -0.03(-0.96%)
Aug 27, 2004 2.910 2.949 2.900 2.942 2,594,400 +0.04(+1.32%)
Aug 26, 2004 2.907 2.913 2.888 2.903 1,522,800 -0.00(-0.09%)
Aug 25, 2004 2.883 2.916 2.878 2.906 1,753,200 +0.02(+0.55%)
Aug 24, 2004 2.893 2.904 2.875 2.890 2,415,600 +0.01(+0.32%)
Aug 23, 2004 2.875 2.895 2.873 2.881 2,439,600 +0.00(+0.03%)
Aug 20, 2004 2.833 2.885 2.829 2.880 2,743,200 +0.05(+1.65%)
Aug 19, 2004 2.833 2.846 2.825 2.833 2,576,400 -0.00(-0.12%)
Aug 18, 2004 2.817 2.849 2.807 2.837 2,590,800 +0.02(+0.71%)
Aug 17, 2004 2.829 2.837 2.806 2.817 2,722,800 -0.01(-0.27%)
Aug 16, 2004 2.803 2.846 2.803 2.824 4,711,200 +0.02(+0.77%)
Aug 13, 2004 2.825 2.829 2.794 2.803 1,454,400 -0.02(-0.56%)
Aug 12, 2004 2.848 2.848 2.795 2.818 2,524,800 -0.03(-1.08%)
Aug 11, 2004 2.807 2.865 2.787 2.849 3,063,600 +0.03(+1.15%)
Aug 10, 2004 2.760 2.826 2.752 2.817 7,360,800 +0.06(+2.05%)
Aug 09, 2004 2.775 2.794 2.753 2.760 2,259,600 -0.02(-0.72%)
Aug 06, 2004 2.833 2.834 2.758 2.780 5,049,600 -0.07(-2.28%)
Aug 05, 2004 2.896 2.898 2.838 2.845 5,731,200 -0.05(-1.70%)
Aug 04, 2004 2.904 2.908 2.863 2.894 4,171,200 -0.01(-0.34%)
Aug 03, 2004 2.962 2.970 2.904 2.904 4,190,400 -0.06(-1.91%)
Aug 02, 2004 2.935 2.973 2.928 2.961 4,473,600 +0.03(+1.02%)
Jul 30, 2004 2.910 2.960 2.889 2.931 4,689,600 +0.02(+0.72%)
Jul 29, 2004 2.877 2.930 2.873 2.910 7,614,000 +0.04(+1.36%)
Jul 28, 2004 2.804 2.897 2.804 2.871 22,503,600 +0.11(+4.14%)
Jul 27, 2004 2.731 2.795 2.730 2.757 8,144,400 +0.03(+0.95%)
Jul 26, 2004 2.785 2.787 2.714 2.731 3,914,400 -0.05(-1.97%)
Jul 23, 2004 2.808 2.829 2.782 2.786 6,196,800 -0.02(-0.65%)
Jul 22, 2004 2.800 2.828 2.765 2.804 3,572,400 +0.00(+0.15%)
Jul 21, 2004 2.810 2.857 2.799 2.800 4,040,400 -0.00(-0.06%)
Jul 20, 2004 2.813 2.826 2.792 2.802 5,692,800 -0.00(-0.12%)
Jul 19, 2004 2.787 2.823 2.786 2.805 5,274,000 +0.03(+1.17%)
Jul 16, 2004 2.808 2.831 2.772 2.772 4,330,800 -0.03(-1.19%)
Jul 15, 2004 2.773 2.822 2.766 2.806 4,338,000 +0.02(+0.90%)
Jul 14, 2004 2.743 2.815 2.737 2.781 4,070,400 +0.03(+1.09%)
Jul 13, 2004 2.756 2.775 2.740 2.751 2,526,000 -0.02(-0.60%)
Jul 12, 2004 2.771 2.783 2.733 2.768 6,804,000 +0.01(+0.30%)
Jul 09, 2004 2.802 2.808 2.730 2.759 7,695,600 -0.03(-1.22%)
Jul 08, 2004 2.833 2.833 2.783 2.793 5,533,200 -0.04(-1.35%)
Jul 07, 2004 2.811 2.855 2.811 2.832 5,674,800 +0.03(+0.98%)
Jul 06, 2004 2.823 2.828 2.786 2.804 7,309,200 -0.02(-0.56%)
Jul 02, 2004 2.856 2.858 2.792 2.820 9,850,800 -0.03(-0.97%)
Jul 01, 2004 2.911 2.913 2.842 2.848 7,819,200 -0.06(-1.95%)
Jun 30, 2004 2.928 2.928 2.891 2.904 8,036,400 -0.02(-0.77%)
Jun 29, 2004 2.870 2.936 2.870 2.927 6,510,000 +0.05(+1.68%)
Jun 28, 2004 2.915 2.925 2.873 2.878 6,141,600 -0.04(-1.48%)
Jun 25, 2004 2.917 2.942 2.915 2.922 7,431,600 +0.00(+0.17%)
Jun 24, 2004 2.975 2.992 2.842 2.917 28,467,600 -0.09(-2.91%)
Jun 23, 2004 2.992 3.010 2.957 3.004 1,981,200 +0.01(+0.42%)
Jun 22, 2004 2.970 2.992 2.948 2.992 2,823,600 +0.03(+1.01%)
Jun 21, 2004 2.963 3.002 2.955 2.962 4,728,000 -0.01(-0.42%)
Jun 18, 2004 2.962 2.995 2.956 2.974 5,130,000 -0.00(-0.03%)
Jun 17, 2004 2.958 2.992 2.947 2.975 3,676,800 +0.01(+0.45%)
Jun 16, 2004 3.000 3.014 2.950 2.962 4,885,200 -0.04(-1.20%)
Jun 15, 2004 2.989 3.033 2.989 2.998 3,418,800 +0.01(+0.28%)
Jun 14, 2004 2.992 3.006 2.986 2.989 2,473,200 -0.01(-0.36%)
Jun 10, 2004 3.000 3.017 2.994 3.000 3,256,800 +0.01(+0.19%)
Jun 09, 2004 3.041 3.046 2.987 2.994 5,469,600 -0.04(-1.18%)
Jun 08, 2004 3.010 3.036 2.970 3.030 4,754,400 +0.02(+0.66%)
Jun 07, 2004 3.006 3.020 2.987 3.010 6,163,200 +0.01(+0.36%)
Jun 04, 2004 3.008 3.013 2.983 2.999 3,769,200 -0.00(-0.14%)
Jun 03, 2004 3.042 3.042 3.001 3.003 3,114,000 -0.04(-1.48%)
Jun 02, 2004 3.040 3.064 3.022 3.048 5,376,000 +0.02(+0.69%)
Jun 01, 2004 3.033 3.059 2.983 3.027 5,516,400 +0.01(+0.22%)
May 28, 2004 3.032 3.033 2.999 3.021 4,897,200 -0.01(-0.36%)
May 27, 2004 2.978 3.032 2.977 3.032 5,378,400 +0.05(+1.82%)
May 26, 2004 2.943 2.987 2.925 2.978 2,792,400 +0.03(+1.16%)
May 25, 2004 2.925 2.944 2.892 2.943 6,436,800 +0.00(+0.06%)
May 24, 2004 2.968 2.974 2.931 2.942 4,246,800 -0.02(-0.62%)
May 21, 2004 2.947 2.966 2.933 2.960 5,806,800 +0.01(+0.42%)
May 20, 2004 2.943 2.982 2.937 2.947 9,169,200 +0.00(+0.14%)
May 19, 2004 2.904 2.950 2.902 2.943 4,977,600 +0.05(+1.82%)
May 18, 2004 2.904 2.910 2.875 2.891 4,198,800 -0.01(-0.43%)
May 17, 2004 2.915 2.915 2.884 2.903 6,631,200 -0.02(-0.51%)
May 14, 2004 2.904 2.941 2.900 2.918 3,242,400 +0.01(+0.49%)
May 13, 2004 2.863 2.917 2.862 2.904 5,324,400 +0.04(+1.49%)
May 12, 2004 2.833 2.873 2.788 2.862 5,703,600 +0.02(+0.56%)
May 11, 2004 2.836 2.861 2.823 2.846 3,974,400 +0.03(+1.01%)
May 10, 2004 2.888 2.888 2.812 2.817 4,635,600 -0.08(-2.84%)
May 07, 2004 2.933 2.942 2.891 2.900 4,660,800 -0.04(-1.25%)
May 06, 2004 2.921 2.947 2.878 2.937 4,810,800 +0.02(+0.54%)
May 05, 2004 2.883 2.948 2.883 2.921 6,519,600 +0.03(+1.15%)
May 04, 2004 2.883 2.913 2.830 2.888 5,139,600 +0.00(+0.14%)
May 03, 2004 2.877 2.897 2.858 2.883 3,519,600 +0.01(+0.41%)
Apr 30, 2004 2.936 2.936 2.868 2.872 3,135,600 -0.05(-1.82%)
Apr 29, 2004 2.847 2.927 2.847 2.925 6,980,400 +0.09(+3.05%)
Apr 28, 2004 2.883 2.893 2.822 2.838 6,297,600 -0.05(-1.70%)
Apr 27, 2004 2.908 2.925 2.879 2.888 3,028,800 -0.02(-0.77%)
Apr 26, 2004 2.938 2.972 2.897 2.910 9,984,000 -0.02(-0.77%)
Apr 23, 2004 2.871 2.954 2.870 2.933 20,955,600 +0.16(+5.64%)
Apr 22, 2004 2.768 2.776 2.754 2.776 9,918,000 +0.01(+0.54%)
Apr 21, 2004 2.754 2.780 2.753 2.761 7,160,400 +0.01(+0.39%)
Apr 20, 2004 2.793 2.811 2.749 2.750 3,045,600 -0.04(-1.32%)
Apr 19, 2004 2.803 2.804 2.771 2.787 2,989,200 -0.02(-0.56%)
Apr 16, 2004 2.777 2.817 2.768 2.803 3,266,400 +0.02(+0.75%)
Apr 15, 2004 2.783 2.818 2.763 2.782 4,104,000 -0.00(-0.12%)
Apr 14, 2004 2.717 2.788 2.717 2.785 6,026,400 +0.06(+2.23%)
Apr 13, 2004 2.769 2.773 2.723 2.724 3,074,400 -0.04(-1.60%)
Apr 12, 2004 2.712 2.773 2.712 2.768 4,802,400 +0.07(+2.53%)
Apr 08, 2004 2.752 2.757 2.688 2.700 6,591,600 -0.05(-1.82%)
Apr 07, 2004 2.749 2.768 2.743 2.750 5,862,000 -0.01(-0.27%)
Apr 06, 2004 2.714 2.760 2.709 2.757 9,850,800 +0.04(+1.60%)
Apr 05, 2004 2.683 2.717 2.674 2.714 4,381,200 +0.04(+1.31%)
Apr 02, 2004 2.667 2.700 2.664 2.679 5,067,600 +0.02(+0.85%)
Apr 01, 2004 2.658 2.667 2.647 2.657 4,878,000 -0.01(-0.22%)
Mar 31, 2004 2.626 2.665 2.621 2.663 5,949,600 +0.04(+1.59%)
Mar 30, 2004 2.583 2.622 2.573 2.621 3,214,800 +0.04(+1.45%)
Mar 29, 2004 2.571 2.623 2.571 2.583 5,821,200 +0.01(+0.49%)
Mar 26, 2004 2.525 2.590 2.517 2.571 4,000,800 +0.05(+2.02%)
Mar 25, 2004 2.522 2.535 2.503 2.520 5,192,400 +0.01(+0.57%)
Mar 24, 2004 2.537 2.538 2.506 2.506 3,421,200 -0.04(-1.54%)
Mar 23, 2004 2.533 2.554 2.520 2.545 5,946,000 +0.02(+0.59%)
Mar 22, 2004 2.572 2.572 2.521 2.530 3,820,800 -0.03(-1.30%)
Mar 19, 2004 2.584 2.597 2.562 2.563 3,133,200 -0.03(-1.28%)
Mar 18, 2004 2.642 2.642 2.583 2.597 4,836,000 -0.03(-1.17%)
Mar 17, 2004 2.583 2.664 2.583 2.627 8,509,200 +0.06(+2.20%)
Mar 16, 2004 2.562 2.581 2.554 2.571 6,210,000 +0.01(+0.49%)
Mar 15, 2004 2.548 2.576 2.539 2.558 11,118,000 +0.01(+0.39%)
Mar 12, 2004 2.538 2.563 2.532 2.548 9,801,600 +0.02(+0.59%)
Mar 11, 2004 2.592 2.592 2.533 2.533 11,070,000 -0.06(-2.25%)
Mar 10, 2004 2.618 2.623 2.592 2.592 6,765,600 -0.02(-0.96%)
Mar 09, 2004 2.658 2.658 2.595 2.617 10,257,600 -0.04(-1.57%)
Mar 08, 2004 2.691 2.694 2.657 2.658 7,436,400 -0.03(-1.21%)
Mar 05, 2004 2.721 2.721 2.688 2.691 8,454,000 -0.04(-1.28%)
Mar 04, 2004 2.733 2.737 2.697 2.726 5,650,800 -0.01(-0.27%)
Mar 03, 2004 2.742 2.742 2.712 2.733 3,520,800 +0.00(+0.00%)
Mar 02, 2004 2.733 2.735 2.692 2.733 10,183,200 +0.00(+0.00%)
Mar 01, 2004 2.683 2.750 2.675 2.733 10,585,200 +0.05(+1.86%)
Feb 27, 2004 2.696 2.696 2.632 2.683 6,066,000 -0.01(-0.53%)
Feb 26, 2004 2.693 2.697 2.675 2.697 3,314,400 +0.01(+0.47%)
Feb 25, 2004 2.658 2.689 2.636 2.685 4,629,600 +0.04(+1.42%)
Feb 24, 2004 2.663 2.663 2.628 2.647 9,134,400 -0.02(-0.69%)
Feb 23, 2004 2.704 2.708 2.663 2.666 3,553,200 -0.03(-1.20%)
Feb 20, 2004 2.746 2.746 2.686 2.698 6,855,600 -0.05(-1.67%)
Feb 19, 2004 2.773 2.788 2.742 2.744 4,194,000 -0.01(-0.30%)
Feb 18, 2004 2.763 2.783 2.740 2.752 5,700,000 -0.02(-0.54%)
Feb 17, 2004 2.773 2.773 2.743 2.768 3,499,200 -0.01(-0.21%)
Feb 13, 2004 2.812 2.819 2.771 2.773 4,480,800 -0.03(-0.92%)
Feb 12, 2004 2.758 2.809 2.732 2.799 7,287,600 +0.05(+1.94%)
Feb 11, 2004 2.845 2.845 2.739 2.746 12,855,600 -0.10(-3.51%)
Feb 10, 2004 2.848 2.848 2.817 2.846 3,518,400 +0.01(+0.29%)
Feb 09, 2004 2.779 2.837 2.775 2.837 7,365,600 +0.06(+2.31%)
Feb 06, 2004 2.763 2.777 2.743 2.773 9,073,200 +0.02(+0.85%)
Feb 05, 2004 2.798 2.801 2.737 2.750 13,579,200 -0.05(-1.70%)
Feb 04, 2004 2.823 2.825 2.767 2.797 13,945,200 -0.02(-0.89%)
Feb 03, 2004 2.968 2.968 2.812 2.822 11,823,600 -0.14(-4.65%)
Feb 02, 2004 2.900 2.999 2.894 2.960 9,637,200 +0.06(+1.98%)
Jan 30, 2004 2.812 2.902 2.800 2.902 7,712,400 +0.09(+3.20%)
Jan 29, 2004 2.809 2.817 2.797 2.812 5,805,600 +0.00(+0.12%)
Jan 28, 2004 2.789 2.839 2.774 2.809 7,521,600 +0.04(+1.32%)
Jan 27, 2004 2.796 2.796 2.742 2.772 6,357,600 -0.03(-1.19%)
Jan 26, 2004 2.796 2.808 2.768 2.806 4,568,400 +0.01(+0.36%)
Jan 23, 2004 2.812 2.812 2.768 2.796 3,723,600 -0.02(-0.53%)
Jan 22, 2004 2.833 2.842 2.797 2.811 4,894,800 -0.02(-0.71%)
Jan 21, 2004 2.754 2.831 2.754 2.831 5,956,800 +0.08(+2.94%)
Jan 20, 2004 2.757 2.792 2.744 2.750 6,236,400 -0.01(-0.21%)
Jan 16, 2004 2.674 2.761 2.674 2.756 11,348,400 +0.11(+4.03%)
Jan 15, 2004 2.664 2.671 2.612 2.649 11,924,400 +0.01(+0.38%)
Jan 14, 2004 2.542 2.657 2.537 2.639 9,192,000 +0.11(+4.28%)
Jan 13, 2004 2.510 2.531 2.500 2.531 6,885,600 +0.02(+0.73%)
Jan 12, 2004 2.504 2.523 2.497 2.513 3,774,000 +0.01(+0.23%)
Jan 09, 2004 2.508 2.518 2.498 2.507 3,170,400 -0.00(-0.13%)
Jan 08, 2004 2.513 2.513 2.485 2.510 2,113,200 +0.00(+0.20%)
Jan 07, 2004 2.488 2.505 2.473 2.505 4,903,200 +0.04(+1.52%)
Jan 06, 2004 2.460 2.514 2.456 2.467 5,524,800 -0.01(-0.37%)
Jan 05, 2004 2.503 2.510 2.462 2.477 6,018,000 -0.02(-0.73%)
Jan 02, 2004 2.507 2.507 2.483 2.495 4,368,000 -0.01(-0.47%)
Dec 31, 2003 2.533 2.549 2.496 2.507 3,328,800 -0.02(-0.89%)
Dec 30, 2003 2.500 2.542 2.485 2.529 3,678,000 +0.03(+1.20%)
Dec 29, 2003 2.491 2.513 2.490 2.499 2,748,000 +0.01(+0.33%)
Dec 26, 2003 2.483 2.500 2.475 2.491 790,800 +0.02(+0.71%)
Dec 24, 2003 2.466 2.490 2.453 2.473 2,114,400 +0.01(+0.27%)
Dec 23, 2003 2.462 2.479 2.450 2.467 3,315,600 +0.02(+0.61%)
Dec 22, 2003 2.470 2.470 2.451 2.452 4,029,600 -0.02(-0.74%)
Dec 19, 2003 2.485 2.486 2.470 2.470 4,515,600 -0.01(-0.60%)
Dec 18, 2003 2.453 2.491 2.445 2.485 7,348,800 +0.03(+1.15%)
Dec 17, 2003 2.439 2.458 2.437 2.457 3,972,000 +0.02(+0.79%)
Dec 16, 2003 2.494 2.494 2.420 2.438 5,228,400 -0.06(-2.27%)
Dec 15, 2003 2.507 2.519 2.479 2.494 12,216,000 -0.00(-0.20%)
Dec 12, 2003 2.500 2.502 2.479 2.499 4,777,200 -0.00(-0.20%)
Dec 11, 2003 2.454 2.520 2.454 2.504 5,044,800 +0.05(+2.21%)
Dec 10, 2003 2.406 2.503 2.392 2.450 7,206,000 +0.00(+0.10%)
Dec 09, 2003 2.510 2.525 2.444 2.447 4,944,000 -0.05(-2.00%)
Dec 08, 2003 2.500 2.522 2.494 2.498 3,242,400 +0.01(+0.44%)
Dec 05, 2003 2.524 2.524 2.483 2.487 2,089,200 -0.05(-1.91%)
Dec 04, 2003 2.551 2.551 2.521 2.535 1,720,800 -0.02(-0.62%)
Dec 03, 2003 2.573 2.577 2.550 2.551 2,300,400 -0.01(-0.26%)
Dec 02, 2003 2.576 2.581 2.551 2.558 2,230,800 -0.03(-1.22%)
Dec 01, 2003 2.529 2.625 2.529 2.589 5,013,600 +0.08(+3.15%)
Nov 28, 2003 2.500 2.527 2.493 2.510 674,400 +0.02(+0.63%)
Nov 26, 2003 2.504 2.513 2.474 2.494 1,497,600 +0.00(+0.17%)
Nov 25, 2003 2.504 2.513 2.487 2.490 3,883,200 -0.02(-0.66%)
Nov 24, 2003 2.487 2.513 2.482 2.507 5,372,400 +0.03(+1.25%)
Nov 21, 2003 2.471 2.488 2.467 2.476 3,562,800 +0.01(+0.20%)
Nov 20, 2003 2.450 2.494 2.450 2.471 5,130,000 +0.02(+0.85%)
Nov 19, 2003 2.417 2.458 2.413 2.450 4,402,800 +0.03(+1.38%)
Nov 18, 2003 2.458 2.458 2.385 2.417 8,863,200 +0.04(+1.58%)
Nov 17, 2003 2.362 2.383 2.355 2.379 2,965,200 +0.01(+0.28%)
Nov 14, 2003 2.429 2.430 2.367 2.373 4,174,800 -0.06(-2.53%)
Nov 13, 2003 2.392 2.434 2.387 2.434 2,463,600 +0.04(+1.81%)
Nov 12, 2003 2.385 2.397 2.379 2.391 2,972,400 +0.01(+0.38%)
Nov 11, 2003 2.365 2.392 2.365 2.382 2,719,200 +0.02(+0.81%)
Nov 10, 2003 2.388 2.388 2.357 2.362 2,635,200 -0.02(-1.01%)
Nov 07, 2003 2.417 2.417 2.385 2.387 4,312,800 -0.03(-1.38%)
Nov 06, 2003 2.400 2.420 2.381 2.420 3,937,200 +0.02(+1.04%)
Nov 05, 2003 2.407 2.397 2.364 2.395 4,425,600 +0.00(+0.21%)
Nov 04, 2003 2.407 2.410 2.382 2.390 3,738,972 -0.03(-1.14%)
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.