Edwards Lifesciences (NY: EW )

115.83 USD -2.43 (-2.05%)
Official Closing Price Updated: 4:10 PM EST, Jan 18, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2013 10.95 10.96 10.96 10.96 7,748,400 +0.01(+0.12%)
Dec 30, 2013 11.00 11.00 10.87 10.95 3,389,760 -0.05(-0.50%)
Dec 27, 2013 10.90 11.06 10.86 11.00 4,261,326 +0.10(+0.95%)
Dec 26, 2013 10.96 10.96 10.82 10.90 4,819,014 -0.04(-0.35%)
Dec 24, 2013 10.86 10.96 10.85 10.94 1,523,592 +0.02(+0.17%)
Dec 23, 2013 10.87 10.92 10.81 10.92 5,244,714 +0.05(+0.49%)
Dec 20, 2013 10.70 10.87 10.68 10.87 9,900,630 +0.20(+1.91%)
Dec 19, 2013 10.57 10.69 10.48 10.66 6,817,362 +0.04(+0.35%)
Dec 18, 2013 10.48 10.64 10.43 10.62 6,309,984 +0.17(+1.63%)
Dec 17, 2013 10.48 10.51 10.29 10.46 9,208,086 -0.02(-0.18%)
Dec 16, 2013 10.26 10.48 10.26 10.47 11,890,698 +0.23(+2.28%)
Dec 13, 2013 10.28 10.33 10.10 10.24 10,502,100 -0.03(-0.29%)
Dec 12, 2013 10.28 10.33 10.23 10.27 8,503,062 -0.05(-0.45%)
Dec 11, 2013 10.37 10.41 10.26 10.32 9,046,260 -0.10(-1.01%)
Dec 10, 2013 10.30 10.51 10.27 10.42 13,524,342 -0.03(-0.32%)
Dec 09, 2013 10.39 10.72 10.32 10.46 35,488,488 -0.59(-5.37%)
Dec 06, 2013 10.89 11.09 10.87 11.05 5,182,692 +0.18(+1.66%)
Dec 05, 2013 10.81 10.91 10.77 10.87 3,708,804 +0.06(+0.52%)
Dec 04, 2013 10.85 10.87 10.75 10.81 5,015,910 -0.04(-0.40%)
Dec 03, 2013 10.85 10.91 10.78 10.86 5,045,802 -0.06(-0.52%)
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.