Edwards Lifesciences (NY: EW )

111.62 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jul 29, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2011 14.44 14.58 14.17 14.17 3,643,554 -0.23(-1.57%)
Feb 25, 2011 14.14 14.40 14.10 14.40 2,760,576 +0.30(+2.15%)
Feb 24, 2011 14.19 14.27 13.97 14.10 4,290,036 -0.09(-0.66%)
Feb 23, 2011 14.51 14.57 14.03 14.19 3,958,068 -0.34(-2.36%)
Feb 22, 2011 14.82 14.89 14.52 14.53 2,829,780 -0.38(-2.57%)
Feb 18, 2011 14.86 14.92 14.79 14.92 3,270,672 +0.06(+0.39%)
Feb 17, 2011 14.69 14.88 14.60 14.86 3,338,028 +0.15(+1.02%)
Feb 16, 2011 14.78 14.85 14.71 14.71 2,736,840 -0.07(-0.44%)
Feb 15, 2011 14.82 14.88 14.69 14.77 2,180,550 -0.05(-0.31%)
Feb 14, 2011 14.83 14.85 14.67 14.82 2,924,556 +0.01(+0.06%)
Feb 11, 2011 14.75 14.83 14.64 14.81 2,584,116 +0.06(+0.42%)
Feb 10, 2011 14.68 14.93 14.63 14.75 2,486,898 +0.08(+0.57%)
Feb 09, 2011 14.61 14.88 14.61 14.67 3,244,182 -0.01(-0.06%)
Feb 08, 2011 14.46 14.68 14.46 14.68 2,931,468 +0.23(+1.59%)
Feb 07, 2011 14.39 14.67 14.37 14.45 3,772,218 +0.12(+0.85%)
Feb 04, 2011 14.31 14.43 14.25 14.32 4,337,562 +0.06(+0.46%)
Feb 03, 2011 14.17 14.99 14.10 14.26 9,547,512 -0.13(-0.89%)
Feb 02, 2011 14.36 14.48 14.32 14.39 3,947,022 +0.06(+0.44%)
Feb 01, 2011 14.18 14.47 14.18 14.32 4,768,632 +0.28(+1.96%)
Jan 31, 2011 13.94 14.17 13.92 14.05 4,339,770 +0.18(+1.33%)
Jan 28, 2011 14.15 14.38 13.75 13.86 4,559,190 -0.29(-2.05%)
Jan 27, 2011 14.11 14.38 14.11 14.15 4,403,826 +0.02(+0.12%)
Jan 26, 2011 14.00 14.15 13.88 14.14 7,251,948 +0.22(+1.61%)
Jan 25, 2011 14.00 14.05 13.76 13.91 4,416,924 +0.02(+0.14%)
Jan 24, 2011 13.97 14.05 13.85 13.89 5,185,218 +0.11(+0.81%)
Jan 21, 2011 13.96 14.03 13.77 13.78 3,062,022 -0.14(-0.98%)
Jan 20, 2011 13.88 13.94 13.75 13.92 6,869,802 -0.05(-0.35%)
Jan 19, 2011 13.91 14.11 13.75 13.97 7,218,390 +0.05(+0.38%)
Jan 18, 2011 13.70 13.92 13.58 13.91 6,059,814 +0.30(+2.18%)
Jan 14, 2011 13.60 13.68 13.44 13.62 4,568,106 -0.02(-0.11%)
Jan 13, 2011 13.24 13.65 13.18 13.63 5,047,320 +0.40(+3.02%)
Jan 12, 2011 13.36 13.40 13.16 13.23 3,059,814 -0.10(-0.74%)
Jan 11, 2011 13.21 13.47 13.21 13.33 3,582,624 +0.22(+1.69%)
Jan 10, 2011 13.11 13.17 12.88 13.11 3,948,618 -0.07(-0.51%)
Jan 07, 2011 13.15 13.30 13.08 13.18 2,752,290 +0.04(+0.30%)
Jan 06, 2011 13.13 13.20 13.04 13.13 3,881,580 -0.01(-0.05%)
Jan 05, 2011 13.31 13.40 13.11 13.14 4,582,656 -0.24(-1.77%)
Jan 04, 2011 13.23 13.39 13.15 13.38 4,016,538 +0.17(+1.29%)
Jan 03, 2011 13.59 13.65 13.18 13.21 6,539,124 -0.26(-1.97%)
Dec 31, 2010 13.50 13.61 13.44 13.47 1,965,636 -0.01(-0.05%)
Dec 30, 2010 13.60 13.64 13.36 13.48 4,005,582 -0.16(-1.20%)
Dec 29, 2010 13.50 13.70 13.50 13.64 2,089,290 +0.17(+1.24%)
Dec 28, 2010 13.55 13.55 13.45 13.48 2,806,266 -0.02(-0.12%)
Dec 27, 2010 13.51 13.58 13.42 13.49 3,857,238 -0.06(-0.44%)
Dec 23, 2010 13.63 13.67 13.46 13.55 5,328,186 -0.10(-0.72%)
Dec 22, 2010 13.74 13.93 13.60 13.65 6,268,638 -0.16(-1.15%)
Dec 21, 2010 14.10 14.13 13.78 13.81 5,983,500 -0.24(-1.68%)
Dec 20, 2010 14.10 14.24 13.86 14.05 6,907,026 -0.08(-0.55%)
Dec 17, 2010 13.69 14.20 13.61 14.12 13,209,474 +0.54(+4.01%)
Dec 16, 2010 13.53 13.67 13.40 13.58 10,456,260 +0.04(+0.27%)
Dec 15, 2010 13.00 13.60 12.88 13.54 10,768,224 +0.52(+3.98%)
Dec 14, 2010 12.67 13.17 12.51 13.03 11,036,034 +0.35(+2.76%)
Dec 13, 2010 11.87 12.80 11.87 12.68 12,274,764 +0.79(+6.68%)
Dec 10, 2010 11.70 11.89 11.64 11.88 3,712,344 +0.18(+1.51%)
Dec 09, 2010 11.68 11.76 11.55 11.71 3,874,812 +0.13(+1.14%)
Dec 08, 2010 11.50 11.61 11.40 11.57 3,181,476 +0.11(+0.93%)
Dec 07, 2010 11.47 11.52 11.31 11.47 3,515,322 +0.04(+0.36%)
Dec 06, 2010 11.36 11.44 11.30 11.43 1,785,390 +0.06(+0.56%)
Dec 03, 2010 11.26 11.40 11.26 11.36 2,672,940 +0.11(+0.96%)
Dec 02, 2010 11.24 11.32 11.21 11.25 2,604,918 -0.01(-0.09%)
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.