Edwards Lifesciences (NY: EW )

112.16 USD +0.59 (+0.53%)
Official Closing Price Updated: 7:00 PM EDT, Oct 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2014 21.61 21.23 21.23 21.23 4,980,000 -0.32(-1.46%)
Dec 30, 2014 21.59 21.78 21.52 21.55 2,421,552 -0.02(-0.12%)
Dec 29, 2014 21.53 21.65 21.35 21.57 2,303,988 -0.08(-0.37%)
Dec 26, 2014 21.82 21.87 21.59 21.65 1,540,290 -0.14(-0.65%)
Dec 24, 2014 21.63 21.79 21.79 21.79 2,974,800 +0.20(+0.90%)
Dec 23, 2014 22.21 22.22 21.41 21.60 3,870,198 -0.48(-2.18%)
Dec 22, 2014 22.20 22.37 21.92 22.08 4,269,666 -0.12(-0.56%)
Dec 19, 2014 22.02 22.29 21.95 22.20 9,092,538 +0.30(+1.38%)
Dec 18, 2014 21.83 21.90 21.65 21.90 7,740,240 +0.28(+1.28%)
Dec 17, 2014 20.99 21.67 20.94 21.62 7,868,646 +0.72(+3.43%)
Dec 16, 2014 21.11 21.43 20.89 20.91 6,382,224 -0.26(-1.24%)
Dec 15, 2014 21.65 21.68 21.12 21.17 9,498,636 -0.31(-1.44%)
Dec 12, 2014 21.83 22.05 21.47 21.48 5,664,990 -0.53(-2.42%)
Dec 11, 2014 21.84 22.24 21.79 22.01 7,560,366 +0.28(+1.30%)
Dec 10, 2014 22.32 22.32 21.68 21.73 5,715,966 -0.52(-2.33%)
Dec 09, 2014 21.85 22.33 21.83 22.25 8,337,234 +0.22(+1.02%)
Dec 08, 2014 21.67 22.38 21.67 22.02 11,666,988 +0.40(+1.87%)
Dec 05, 2014 21.67 21.69 21.57 21.62 7,624,788 -0.05(-0.22%)
Dec 04, 2014 21.84 22.00 21.63 21.67 4,952,010 -0.24(-1.11%)
Dec 03, 2014 22.11 22.13 21.86 21.91 3,987,690 -0.16(-0.71%)
Dec 02, 2014 21.73 22.10 21.57 22.07 4,961,310 +0.50(+2.33%)
Dec 01, 2014 21.60 21.85 21.38 21.57 3,676,404 -0.05(-0.22%)
Nov 28, 2014 21.60 21.88 21.51 21.61 1,844,784 +0.09(+0.40%)
Nov 26, 2014 21.29 21.53 21.53 21.53 8,000,400 +0.27(+1.25%)
Nov 25, 2014 21.28 21.48 21.22 21.26 5,472,066 +0.01(+0.04%)
Nov 24, 2014 20.79 21.33 20.64 21.25 9,220,578 +0.67(+3.26%)
Nov 21, 2014 21.03 21.15 20.54 20.58 5,960,958 -0.31(-1.51%)
Nov 20, 2014 20.71 20.91 20.48 20.90 3,294,426 -0.03(-0.16%)
Nov 19, 2014 21.24 21.25 20.82 20.93 4,568,562 -0.38(-1.79%)
Nov 18, 2014 21.09 21.33 21.01 21.31 2,912,508 +0.28(+1.31%)
Nov 17, 2014 20.75 21.10 20.73 21.04 4,204,554 +0.29(+1.39%)
Nov 14, 2014 20.70 20.82 20.54 20.75 4,717,986 -0.01(-0.04%)
Nov 13, 2014 20.49 20.81 20.49 20.76 4,446,012 +0.27(+1.30%)
Nov 12, 2014 20.76 20.76 20.41 20.49 5,975,454 -0.31(-1.47%)
Nov 11, 2014 20.83 20.89 20.69 20.80 2,539,380 +0.03(+0.15%)
Nov 10, 2014 20.46 20.77 20.45 20.77 4,094,898 +0.31(+1.50%)
Nov 07, 2014 20.56 20.56 20.32 20.46 6,274,044 -0.13(-0.66%)
Nov 06, 2014 20.12 20.61 20.10 20.59 4,763,052 +0.41(+2.04%)
Nov 05, 2014 20.04 20.20 19.82 20.18 5,344,848 +0.22(+1.10%)
Nov 04, 2014 20.02 20.14 19.89 19.96 6,469,584 -0.03(-0.13%)
Nov 03, 2014 20.14 20.17 19.96 19.99 4,899,102 -0.17(-0.82%)
Oct 31, 2014 20.26 20.33 20.05 20.15 3,838,920 +0.11(+0.53%)
Oct 30, 2014 19.94 20.09 19.84 20.05 3,958,608 +0.05(+0.23%)
Oct 29, 2014 19.71 20.02 19.67 20.00 8,356,176 +0.29(+1.45%)
Oct 28, 2014 19.51 19.81 19.34 19.71 5,990,832 +0.21(+1.08%)
Oct 27, 2014 19.43 19.46 19.26 19.50 8,329,500 +0.04(+0.22%)
Oct 24, 2014 18.92 19.66 18.87 19.46 16,916,820 +1.93(+11.00%)
Oct 23, 2014 17.61 17.98 17.41 17.53 8,822,586 -0.01(-0.07%)
Oct 22, 2014 17.70 17.78 17.40 17.54 5,007,246 -0.09(-0.52%)
Oct 21, 2014 17.05 17.70 17.05 17.64 5,231,952 +0.66(+3.87%)
Oct 20, 2014 16.51 16.99 16.45 16.98 5,416,740 +0.48(+2.90%)
Oct 17, 2014 16.47 16.74 16.38 16.50 6,993,876 +0.16(+0.99%)
Oct 16, 2014 16.36 16.51 16.18 16.34 7,574,238 -0.33(-1.98%)
Oct 15, 2014 16.90 16.96 16.48 16.67 7,904,382 -0.41(-2.40%)
Oct 14, 2014 17.33 17.49 16.97 17.08 6,747,804 -0.14(-0.83%)
Oct 13, 2014 17.46 17.58 17.20 17.22 4,266,582 -0.21(-1.20%)
Oct 10, 2014 17.65 17.91 17.43 17.43 4,287,006 -0.18(-1.02%)
Oct 09, 2014 17.80 18.01 17.60 17.61 4,882,134 -0.17(-0.96%)
Oct 08, 2014 17.73 17.80 17.61 17.78 5,115,324 +0.11(+0.64%)
Oct 07, 2014 17.73 17.80 17.62 17.67 4,350,486 -0.15(-0.84%)
Oct 06, 2014 17.83 18.12 17.77 17.82 5,179,044 +0.12(+0.69%)
Oct 03, 2014 17.45 17.75 17.44 17.70 4,254,126 +0.32(+1.82%)
Oct 02, 2014 17.21 17.41 17.14 17.38 4,242,264 +0.15(+0.86%)
Oct 01, 2014 17.05 17.28 16.96 17.23 5,938,626 +0.21(+1.21%)
Sep 30, 2014 17.24 17.26 17.02 17.02 2,740,884 -0.17(-0.99%)
Sep 29, 2014 17.03 17.23 17.01 17.20 3,244,560 +0.07(+0.41%)
Sep 26, 2014 17.11 17.17 17.04 17.12 3,135,966 +0.02(+0.10%)
Sep 25, 2014 17.34 17.36 17.11 17.11 3,331,746 -0.16(-0.91%)
Sep 24, 2014 17.20 17.28 17.10 17.26 3,450,414 +0.07(+0.39%)
Sep 23, 2014 17.10 17.36 17.10 17.20 3,950,838 -0.13(-0.77%)
Sep 22, 2014 17.31 17.45 17.27 17.33 3,920,562 -0.00(-0.03%)
Sep 19, 2014 17.29 17.44 17.21 17.34 8,624,934 +0.12(+0.68%)
Sep 18, 2014 17.08 17.24 17.02 17.22 3,464,988 +0.14(+0.84%)
Sep 17, 2014 16.85 17.15 16.84 17.08 3,784,962 +0.24(+1.45%)
Sep 16, 2014 16.90 16.92 16.70 16.83 5,703,198 -0.06(-0.38%)
Sep 15, 2014 16.67 16.98 16.55 16.90 6,764,100 +0.29(+1.72%)
Sep 12, 2014 16.82 16.83 16.56 16.61 5,813,010 -0.25(-1.48%)
Sep 11, 2014 16.79 16.92 16.74 16.86 4,126,374 +0.11(+0.67%)
Sep 10, 2014 16.58 16.79 16.48 16.75 4,687,668 +0.24(+1.46%)
Sep 09, 2014 16.47 16.62 16.40 16.51 4,463,982 +0.02(+0.15%)
Sep 08, 2014 16.43 16.55 16.41 16.49 8,116,938 -0.00(-0.02%)
Sep 05, 2014 16.38 16.51 16.35 16.49 5,028,180 +0.08(+0.50%)
Sep 04, 2014 16.34 16.48 16.26 16.41 4,645,956 +0.09(+0.54%)
Sep 03, 2014 16.37 16.44 16.27 16.32 5,201,982 +0.06(+0.34%)
Sep 02, 2014 16.56 16.59 16.14 16.26 5,887,434 -0.28(-1.69%)
Aug 29, 2014 16.39 16.54 16.54 16.54 8,757,600 +0.17(+1.02%)
Aug 28, 2014 16.28 16.40 16.14 16.38 3,717,588 +0.12(+0.76%)
Aug 27, 2014 16.45 16.46 16.24 16.25 4,188,912 -0.21(-1.30%)
Aug 26, 2014 16.52 16.56 16.33 16.47 4,560,396 +0.05(+0.27%)
Aug 25, 2014 16.44 16.49 16.35 16.42 2,727,198 +0.02(+0.12%)
Aug 22, 2014 16.50 16.52 16.36 16.40 3,896,610 -0.05(-0.29%)
Aug 21, 2014 16.41 16.49 16.34 16.45 5,689,500 +0.19(+1.16%)
Aug 20, 2014 16.26 16.39 16.14 16.26 5,356,770 -0.07(-0.41%)
Aug 19, 2014 16.30 16.34 16.24 16.33 3,485,118 +0.01(+0.08%)
Aug 18, 2014 16.20 16.38 16.15 16.32 4,877,928 +0.22(+1.36%)
Aug 15, 2014 15.98 16.21 15.95 16.10 4,743,780 +0.15(+0.93%)
Aug 14, 2014 16.03 16.03 15.91 15.95 5,147,844 -0.03(-0.20%)
Aug 13, 2014 15.85 16.12 15.84 15.98 5,093,202 +0.15(+0.94%)
Aug 12, 2014 15.77 15.90 15.72 15.83 4,419,786 +0.08(+0.52%)
Aug 11, 2014 15.82 15.91 15.73 15.75 3,082,326 -0.04(-0.22%)
Aug 08, 2014 15.72 15.82 15.66 15.79 3,917,220 +0.06(+0.36%)
Aug 07, 2014 15.88 15.92 15.67 15.73 6,906,312 -0.11(-0.67%)
Aug 06, 2014 15.50 15.90 15.46 15.84 7,248,426 +0.20(+1.28%)
Aug 05, 2014 15.59 15.80 15.53 15.63 8,457,198 +0.07(+0.44%)
Aug 04, 2014 15.33 15.59 15.27 15.57 6,445,338 +0.24(+1.55%)
Aug 01, 2014 15.03 15.34 14.90 15.33 11,399,256 +0.29(+1.91%)
Jul 31, 2014 15.36 15.42 15.04 15.04 13,729,212 -0.44(-2.83%)
Jul 30, 2014 15.17 15.75 15.09 15.48 34,095,270 +1.41(+10.00%)
Jul 29, 2014 14.20 14.20 14.06 14.07 6,551,694 -0.08(-0.54%)
Jul 28, 2014 14.23 14.26 14.12 14.15 10,569,504 -0.02(-0.12%)
Jul 25, 2014 14.17 14.24 14.11 14.17 8,001,510 -0.03(-0.20%)
Jul 24, 2014 14.34 14.35 14.18 14.20 13,453,182 -0.06(-0.43%)
Jul 23, 2014 14.33 14.40 14.23 14.26 3,405,966 -0.03(-0.19%)
Jul 22, 2014 14.29 14.37 14.21 14.28 4,757,262 +0.06(+0.45%)
Jul 21, 2014 14.19 14.28 14.01 14.22 5,512,758 -0.00(-0.01%)
Jul 18, 2014 14.24 14.35 14.16 14.22 11,777,058 +0.05(+0.34%)
Jul 17, 2014 14.34 14.52 14.16 14.17 5,500,380 -0.23(-1.57%)
Jul 16, 2014 14.60 14.62 14.37 14.40 4,136,754 -0.19(-1.30%)
Jul 15, 2014 14.50 14.62 14.43 14.59 5,970,132 +0.12(+0.86%)
Jul 14, 2014 14.72 14.72 14.39 14.46 5,544,576 -0.19(-1.31%)
Jul 11, 2014 14.65 14.74 14.50 14.66 3,369,438 -0.04(-0.24%)
Jul 10, 2014 14.51 14.71 14.46 14.69 2,510,136 +0.04(+0.30%)
Jul 09, 2014 14.52 14.65 14.49 14.65 2,190,084 +0.16(+1.09%)
Jul 08, 2014 14.51 14.56 14.45 14.49 3,026,370 -0.08(-0.56%)
Jul 07, 2014 14.58 14.63 14.50 14.57 2,643,480 -0.11(-0.75%)
Jul 03, 2014 14.62 14.68 14.68 14.68 7,900,800 +0.05(+0.38%)
Jul 02, 2014 14.51 14.66 14.50 14.63 3,419,784 +0.10(+0.71%)
Jul 01, 2014 14.35 14.54 14.35 14.52 4,433,346 +0.22(+1.51%)
Jun 30, 2014 14.61 14.65 14.29 14.31 5,749,140 -0.34(-2.30%)
Jun 27, 2014 14.29 14.70 14.28 14.64 9,028,854 +0.32(+2.27%)
Jun 26, 2014 14.15 14.32 14.13 14.32 2,553,012 +0.20(+1.42%)
Jun 25, 2014 14.17 14.40 14.08 14.12 4,020,708 -0.02(-0.11%)
Jun 24, 2014 14.16 14.31 14.13 14.13 3,587,862 -0.14(-0.99%)
Jun 23, 2014 14.18 14.37 14.18 14.28 5,256,468 +0.06(+0.41%)
Jun 20, 2014 14.04 14.22 13.99 14.22 9,763,794 +0.20(+1.45%)
Jun 19, 2014 13.78 14.02 13.75 14.01 4,895,730 +0.20(+1.42%)
Jun 18, 2014 13.67 13.82 13.60 13.82 4,490,358 +0.14(+1.02%)
Jun 17, 2014 13.62 13.95 13.51 13.68 12,733,620 +0.60(+4.61%)
Jun 16, 2014 13.17 13.47 13.02 13.07 7,193,886 +0.01(+0.10%)
Jun 13, 2014 13.35 13.36 13.03 13.06 9,241,872 -0.25(-1.92%)
Jun 12, 2014 13.71 13.75 13.31 13.31 11,380,356 -0.44(-3.18%)
Jun 11, 2014 13.58 13.83 13.50 13.75 7,706,232 +0.30(+2.23%)
Jun 10, 2014 13.65 13.71 13.35 13.45 4,635,804 +0.05(+0.39%)
Jun 06, 2014 13.46 13.49 13.37 13.40 3,311,640 -0.00(-0.02%)
Jun 05, 2014 13.46 13.57 13.33 13.40 5,438,670 -0.01(-0.07%)
Jun 04, 2014 13.38 13.51 13.34 13.41 3,314,130 -0.02(-0.12%)
Jun 03, 2014 13.38 13.54 13.37 13.43 3,208,758 -0.01(-0.10%)
Jun 02, 2014 13.52 13.56 13.32 13.44 5,179,518 -0.09(-0.67%)
May 30, 2014 13.43 13.66 13.37 13.53 5,543,430 +0.11(+0.82%)
May 29, 2014 13.46 13.56 13.39 13.42 3,584,046 +0.03(+0.22%)
May 28, 2014 13.31 13.45 13.16 13.39 9,627,636 +0.14(+1.08%)
May 27, 2014 13.49 13.55 13.14 13.25 11,555,124 -0.21(-1.57%)
May 23, 2014 13.62 13.46 13.46 13.46 22,737,600 -0.15(-1.09%)
May 22, 2014 14.18 14.21 13.57 13.61 8,424,804 -0.55(-3.91%)
May 21, 2014 14.30 14.40 13.99 14.16 6,698,244 -0.03(-0.20%)
May 20, 2014 14.51 14.51 14.01 14.19 10,543,062 -0.22(-1.54%)
May 19, 2014 14.29 14.44 14.26 14.41 4,375,284 +0.08(+0.52%)
May 16, 2014 14.31 14.46 14.28 14.34 4,276,536 +0.03(+0.19%)
May 15, 2014 14.33 14.43 14.26 14.31 7,952,160 -0.02(-0.17%)
May 14, 2014 14.35 14.40 14.28 14.34 2,824,188 -0.02(-0.10%)
May 13, 2014 14.39 14.42 14.25 14.35 2,977,212 -0.01(-0.09%)
May 12, 2014 14.27 14.38 14.26 14.37 3,174,786 +0.13(+0.94%)
May 09, 2014 13.97 14.25 13.89 14.23 5,088,438 +0.25(+1.80%)
May 08, 2014 13.97 14.12 13.89 13.98 4,648,290 +0.02(+0.14%)
May 07, 2014 13.88 13.97 13.78 13.96 4,997,118 +0.08(+0.60%)
May 06, 2014 13.82 13.93 13.78 13.88 3,988,290 -0.11(-0.79%)
May 05, 2014 13.62 13.99 13.62 13.99 6,001,338 +0.27(+1.96%)
May 02, 2014 13.71 13.76 13.62 13.72 3,626,916 -0.02(-0.13%)
May 01, 2014 13.54 13.79 13.53 13.74 6,033,372 +0.16(+1.17%)
Apr 30, 2014 13.57 13.64 13.48 13.58 5,759,196 +0.03(+0.21%)
Apr 29, 2014 13.58 13.64 13.48 13.55 4,968,594 +0.02(+0.15%)
Apr 28, 2014 13.46 13.57 13.34 13.53 4,779,606 +0.11(+0.84%)
Apr 25, 2014 13.28 13.67 13.14 13.42 8,208,084 +0.04(+0.29%)
Apr 24, 2014 13.40 13.41 13.09 13.38 5,715,096 +0.06(+0.44%)
Apr 23, 2014 13.29 13.40 13.23 13.32 6,356,274 +0.03(+0.23%)
Apr 22, 2014 13.19 13.39 13.12 13.29 8,936,118 +0.10(+0.78%)
Apr 21, 2014 13.56 13.61 12.86 13.19 14,883,498 -0.36(-2.67%)
Apr 17, 2014 13.34 13.55 13.55 13.55 25,600,800 +0.14(+1.07%)
Apr 16, 2014 13.49 13.54 13.20 13.40 7,136,640 -0.05(-0.36%)
Apr 15, 2014 13.55 13.65 13.01 13.45 11,866,410 -0.05(-0.35%)
Apr 14, 2014 13.65 14.07 13.46 13.50 43,350,738 +1.34(+11.00%)
Apr 11, 2014 12.36 12.39 12.13 12.16 8,961,462 -0.26(-2.05%)
Apr 10, 2014 12.42 12.58 12.35 12.42 8,834,358 -0.08(-0.65%)
Apr 09, 2014 12.48 12.53 12.35 12.50 8,125,752 +0.06(+0.47%)
Apr 08, 2014 12.29 12.46 12.26 12.44 5,310,828 +0.16(+1.28%)
Apr 07, 2014 12.34 12.37 12.22 12.28 6,410,664 -0.09(-0.74%)
Apr 04, 2014 12.56 12.75 12.35 12.38 4,488,246 -0.16(-1.25%)
Apr 03, 2014 12.49 12.55 12.38 12.53 7,041,150 +0.07(+0.53%)
Apr 02, 2014 12.41 12.48 12.28 12.46 5,015,376 +0.10(+0.77%)
Apr 01, 2014 12.46 12.50 12.24 12.37 4,501,374 +0.01(+0.07%)
Mar 31, 2014 12.30 12.60 12.01 12.36 24,315,258 +0.50(+4.23%)
Mar 28, 2014 11.88 12.00 11.71 11.86 15,146,436 -0.02(-0.14%)
Mar 27, 2014 12.13 12.24 11.81 11.88 6,549,780 -0.31(-2.57%)
Mar 26, 2014 12.13 12.23 12.08 12.19 6,569,496 +0.14(+1.15%)
Mar 25, 2014 11.84 12.06 11.84 12.05 5,845,656 +0.23(+1.93%)
Mar 24, 2014 12.05 12.11 11.72 11.82 6,927,006 -0.20(-1.65%)
Mar 21, 2014 12.27 12.32 11.96 12.02 7,478,850 -0.15(-1.23%)
Mar 20, 2014 12.30 12.34 12.09 12.17 4,174,224 -0.15(-1.22%)
Mar 19, 2014 12.16 12.44 12.14 12.32 6,075,930 +0.17(+1.37%)
Mar 18, 2014 12.08 12.23 12.07 12.15 3,222,204 +0.09(+0.77%)
Mar 17, 2014 12.10 12.14 12.01 12.06 4,132,728 +0.04(+0.32%)
Mar 14, 2014 11.98 12.14 11.95 12.02 6,277,428 +0.02(+0.19%)
Mar 13, 2014 12.33 12.33 11.98 12.00 3,790,512 -0.31(-2.52%)
Mar 12, 2014 12.16 12.33 12.09 12.31 4,152,336 +0.11(+0.92%)
Mar 11, 2014 12.17 12.28 12.11 12.20 3,452,610 +0.02(+0.18%)
Mar 10, 2014 12.15 12.22 12.10 12.18 9,079,662 +0.17(+1.37%)
Mar 07, 2014 12.12 12.12 11.95 12.01 5,751,888 -0.04(-0.32%)
Mar 06, 2014 12.07 12.37 11.97 12.05 11,376,030 -0.04(-0.29%)
Mar 05, 2014 11.62 12.10 11.59 12.09 9,188,040 +0.36(+3.07%)
Mar 04, 2014 11.58 11.74 11.54 11.72 6,294,690 +0.22(+1.93%)
Mar 03, 2014 11.56 11.60 11.46 11.50 7,399,416 -0.12(-1.06%)
Feb 28, 2014 11.37 11.80 11.36 11.63 9,092,250 +0.25(+2.24%)
Feb 27, 2014 11.29 11.41 11.14 11.37 5,718,312 +0.06(+0.56%)
Feb 26, 2014 11.31 11.43 11.26 11.31 3,547,788 -0.00(-0.01%)
Feb 25, 2014 11.46 11.48 11.29 11.31 4,286,076 -0.17(-1.51%)
Feb 24, 2014 11.39 11.60 11.37 11.48 5,489,820 +0.11(+0.97%)
Feb 21, 2014 11.36 11.51 11.35 11.37 5,951,562 +0.02(+0.21%)
Feb 20, 2014 11.16 11.37 11.12 11.35 4,525,512 +0.18(+1.61%)
Feb 19, 2014 11.24 11.33 11.16 11.17 4,315,758 -0.09(-0.84%)
Feb 18, 2014 11.28 11.32 11.09 11.26 6,606,372 +0.01(+0.09%)
Feb 14, 2014 11.23 11.26 11.26 11.26 25,807,200 +0.06(+0.51%)
Feb 13, 2014 11.09 11.25 11.04 11.20 6,431,730 +0.08(+0.72%)
Feb 12, 2014 11.17 11.17 11.07 11.12 6,085,404 -0.04(-0.36%)
Feb 11, 2014 11.15 11.18 11.08 11.16 6,097,224 -0.01(-0.09%)
Feb 10, 2014 11.17 11.21 11.14 11.17 7,216,992 +0.01(+0.10%)
Feb 07, 2014 11.14 11.31 11.14 11.16 7,128,786 +0.06(+0.51%)
Feb 06, 2014 11.12 11.24 11.01 11.10 6,419,754 +0.01(+0.11%)
Feb 05, 2014 10.90 11.30 10.90 11.09 12,042,648 +0.13(+1.20%)
Feb 04, 2014 10.67 11.03 10.54 10.96 18,950,562 +0.26(+2.45%)
Feb 03, 2014 10.88 10.91 10.51 10.70 13,744,284 -0.16(-1.46%)
Jan 31, 2014 10.79 10.88 10.68 10.85 9,063,672 -0.06(-0.55%)
Jan 30, 2014 10.98 11.00 10.84 10.91 5,414,988 +0.06(+0.51%)
Jan 29, 2014 10.98 11.03 10.83 10.86 8,174,988 -0.19(-1.70%)
Jan 28, 2014 11.09 11.15 10.98 11.05 5,804,574 -0.02(-0.15%)
Jan 27, 2014 11.40 11.45 10.85 11.06 11,434,434 -0.40(-3.53%)
Jan 24, 2014 11.34 11.51 11.30 11.47 10,195,092 +0.09(+0.76%)
Jan 23, 2014 11.34 11.48 11.34 11.38 5,389,812 +0.01(+0.09%)
Jan 22, 2014 11.66 11.68 11.36 11.37 13,620,504 -0.25(-2.14%)
Jan 21, 2014 11.49 11.71 11.27 11.62 15,920,454 +0.20(+1.72%)
Jan 17, 2014 12.15 11.42 11.42 11.42 47,242,800 -0.69(-5.68%)
Jan 16, 2014 12.08 12.23 12.03 12.11 12,545,208 +0.13(+1.08%)
Jan 15, 2014 11.74 12.25 11.65 11.98 16,346,526 +0.22(+1.83%)
Jan 14, 2014 11.52 11.79 11.50 11.77 7,846,830 +0.31(+2.71%)
Jan 13, 2014 11.37 11.59 11.37 11.46 6,085,974 +0.04(+0.38%)
Jan 10, 2014 11.38 11.43 11.30 11.41 6,825,252 +0.01(+0.10%)
Jan 09, 2014 11.15 11.41 11.07 11.40 5,394,348 +0.28(+2.50%)
Jan 08, 2014 11.21 11.24 11.10 11.12 7,844,460 -0.08(-0.76%)
Jan 07, 2014 11.06 11.25 11.05 11.21 5,431,902 +0.15(+1.34%)
Jan 06, 2014 11.15 11.21 10.97 11.06 11,345,088 -0.15(-1.34%)
Jan 03, 2014 11.01 11.27 11.00 11.21 7,961,358 +0.22(+2.03%)
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.