Edwards Lifesciences (NY: EW )

116.14 USD +4.18 (+3.73%)
Streaming Delayed Price Updated: 1:56 PM EST, Dec 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2009 6.861 6.873 6.798 6.857 2,547,696 -0.02(-0.29%)
Nov 27, 2009 6.783 6.920 6.667 6.877 2,440,548 -0.02(-0.30%)
Nov 25, 2009 6.879 6.924 6.858 6.897 2,133,300 +0.04(+0.63%)
Nov 24, 2009 6.792 6.871 6.760 6.854 2,800,788 +0.08(+1.22%)
Nov 23, 2009 6.777 6.844 6.746 6.772 3,013,188 +0.00(+0.01%)
Nov 20, 2009 6.755 6.782 6.733 6.771 3,037,812 +0.01(+0.15%)
Nov 19, 2009 6.805 6.832 6.708 6.761 2,740,572 -0.06(-0.82%)
Nov 18, 2009 6.742 6.825 6.712 6.817 3,546,360 +0.05(+0.75%)
Nov 17, 2009 6.721 6.779 6.718 6.766 2,993,580 -0.00(-0.01%)
Nov 16, 2009 6.771 6.802 6.698 6.767 3,766,224 +0.05(+0.69%)
Nov 13, 2009 6.721 6.750 6.699 6.720 2,350,764 +0.01(+0.19%)
Nov 12, 2009 6.742 6.782 6.676 6.707 2,815,392 -0.02(-0.32%)
Nov 11, 2009 6.742 6.742 6.676 6.729 2,441,172 +0.01(+0.21%)
Nov 10, 2009 6.712 6.742 6.667 6.715 2,678,304 +0.01(+0.22%)
Nov 09, 2009 6.677 6.706 6.658 6.700 5,069,496 +0.04(+0.54%)
Nov 06, 2009 6.638 6.696 6.592 6.664 5,136,324 +0.02(+0.29%)
Nov 05, 2009 6.542 6.646 6.523 6.645 5,318,172 +0.12(+1.88%)
Nov 04, 2009 6.476 6.566 6.448 6.522 4,826,604 +0.06(+0.86%)
Nov 03, 2009 6.479 6.482 6.413 6.467 4,621,572 -0.02(-0.30%)
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.