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 (%)
Dec 30, 2011 11.90 11.95 11.78 11.78 2,631,720 -0.12(-1.01%)
Dec 29, 2011 11.72 11.93 11.63 11.90 2,251,380 +0.22(+1.85%)
Dec 28, 2011 11.81 11.83 11.63 11.69 2,309,286 -0.10(-0.83%)
Dec 27, 2011 11.77 11.85 11.73 11.79 1,385,088 -0.05(-0.38%)
Dec 23, 2011 11.74 11.84 11.69 11.83 1,971,780 +0.16(+1.36%)
Dec 21, 2011 11.70 11.72 11.50 11.67 3,663,612 -0.07(-0.61%)
Dec 20, 2011 11.40 11.77 11.38 11.74 7,494,942 +0.48(+4.23%)
Dec 19, 2011 11.24 11.33 11.17 11.27 5,623,626 +0.03(+0.31%)
Dec 16, 2011 11.14 11.29 11.09 11.23 8,354,982 +0.18(+1.64%)
Dec 15, 2011 11.02 11.09 10.87 11.05 5,716,818 +0.07(+0.64%)
Dec 14, 2011 11.14 11.15 10.93 10.98 6,245,370 -0.21(-1.86%)
Dec 13, 2011 11.31 11.44 11.11 11.19 9,940,122 -0.12(-1.06%)
Dec 12, 2011 10.86 11.40 10.67 11.31 14,997,888 +0.55(+5.14%)
Dec 09, 2011 10.76 10.92 10.45 10.76 9,744,180 +0.12(+1.11%)
Dec 08, 2011 10.71 10.72 10.63 10.64 5,364,138 -0.17(-1.53%)
Dec 07, 2011 10.82 10.87 10.69 10.80 3,404,550 -0.06(-0.57%)
Dec 06, 2011 10.90 10.93 10.76 10.86 3,332,796 -0.01(-0.09%)
Dec 05, 2011 10.99 11.06 10.83 10.87 5,564,862 +0.04(+0.38%)
Dec 02, 2011 11.20 11.20 10.76 10.83 6,244,854 -0.31(-2.75%)
Dec 01, 2011 10.96 11.24 10.90 11.14 4,111,950 +0.13(+1.21%)
Nov 30, 2011 10.87 11.01 10.84 11.01 6,059,580 +0.42(+3.94%)
Nov 29, 2011 10.65 10.71 10.59 10.59 2,849,160 -0.05(-0.52%)
Nov 28, 2011 10.66 10.76 10.56 10.64 4,366,464 +0.23(+2.18%)
Nov 25, 2011 10.44 10.57 10.38 10.42 2,130,024 -0.07(-0.71%)
Nov 23, 2011 10.40 10.56 10.27 10.49 5,981,310 -0.02(-0.17%)
Nov 22, 2011 10.64 10.80 10.41 10.51 5,417,700 -0.18(-1.65%)
Nov 21, 2011 10.34 10.87 10.33 10.69 11,221,902 +0.18(+1.75%)
Nov 18, 2011 10.66 10.76 10.48 10.50 8,811,744 -0.11(-1.04%)
Nov 17, 2011 10.86 10.87 10.52 10.61 8,559,684 -0.28(-2.56%)
Nov 16, 2011 11.38 11.40 10.87 10.89 18,659,178 -0.57(-4.97%)
Nov 15, 2011 11.68 11.78 11.46 11.46 7,759,332 -0.26(-2.20%)
Nov 14, 2011 11.73 11.95 11.64 11.72 6,700,680 -0.04(-0.35%)
Nov 11, 2011 11.57 11.92 11.38 11.76 11,892,258 +0.26(+2.25%)
Nov 10, 2011 12.06 12.20 11.36 11.50 21,658,824 -0.45(-3.74%)
Nov 09, 2011 12.42 12.49 11.93 11.95 8,099,352 -0.76(-6.00%)
Nov 08, 2011 12.70 12.86 12.57 12.71 4,437,102 +0.01(+0.09%)
Nov 07, 2011 12.71 12.83 12.54 12.70 2,612,982 -0.04(-0.30%)
Nov 04, 2011 12.74 12.84 12.67 12.74 4,431,096 -0.06(-0.47%)
Nov 03, 2011 12.90 12.90 12.51 12.80 6,610,158 +0.41(+3.27%)
Nov 02, 2011 12.45 12.62 12.02 12.39 7,264,644 +0.14(+1.17%)
Nov 01, 2011 12.26 12.45 12.15 12.25 5,498,478 -0.32(-2.53%)
Oct 31, 2011 12.48 12.76 12.39 12.57 5,862,168 -0.11(-0.84%)
Oct 28, 2011 12.61 12.73 12.57 12.68 4,360,842 +0.10(+0.80%)
Oct 27, 2011 12.58 12.71 12.37 12.58 4,892,094 +0.32(+2.60%)
Oct 26, 2011 12.33 12.38 12.09 12.26 3,448,272 +0.10(+0.84%)
Oct 25, 2011 12.51 12.67 12.14 12.16 5,230,374 -0.43(-3.39%)
Oct 24, 2011 12.21 12.66 12.21 12.58 7,355,928 +0.35(+2.89%)
Oct 21, 2011 12.12 12.29 12.06 12.23 6,295,254 +0.23(+1.92%)
Oct 20, 2011 11.67 12.04 11.38 12.00 12,934,146 +0.70(+6.21%)
Oct 19, 2011 11.72 11.92 11.28 11.30 10,606,752 -0.40(-3.38%)
Oct 18, 2011 11.35 11.79 11.35 11.69 5,014,494 +0.27(+2.38%)
Oct 17, 2011 11.75 11.84 11.40 11.42 8,656,956 -0.58(-4.82%)
Oct 14, 2011 11.98 12.04 11.86 12.00 4,003,326 +0.13(+1.08%)
Oct 13, 2011 11.71 11.93 11.69 11.87 4,215,960 +0.06(+0.48%)
Oct 12, 2011 12.00 12.05 11.80 11.81 6,435,570 -0.13(-1.10%)
Oct 11, 2011 12.00 12.20 11.92 11.95 4,815,516 -0.09(-0.71%)
Oct 10, 2011 12.17 12.24 11.98 12.03 5,348,562 +0.03(+0.22%)
Oct 07, 2011 11.82 12.17 11.79 12.01 6,391,092 +0.28(+2.40%)
Oct 06, 2011 11.54 11.73 11.53 11.72 7,294,170 +0.21(+1.79%)
Oct 05, 2011 11.67 11.71 11.46 11.52 7,790,532 -0.13(-1.10%)
Oct 04, 2011 11.20 11.66 10.80 11.64 12,285,840 +0.24(+2.12%)
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.