Obituaries
PGe
PG Store
Archives
Classifieds
Classified
Events
Jobs
Real Estate
Legal Notices
Pets
MENU
SUBSCRIBE
LOGIN
REGISTER
LOG OUT
MY PROFILE
Home
News
Local
Sports
Opinion
A&E
Life
Business
Contact Us
NEWSLETTERS
MENU
ACCOUNT
Subscribe
Login
Register
Log out
My Profile
Subscriber Services
Search
SECTIONS
HOME
Homepage
This Just In
Chats
Weather
Traffic
Event Guide
PG Store
PGe
Video
Photos
The Digs
RSS Feeds
NEWS
News Home
COVID-19
World
Nation
State
Obituaries
News Obituaries
Politics
Education
Portfolio
Science
Health & Wellness
Environment
Aging Edge
Transportation
Faith & Religion
Crimes & Courts
Social Services
LOCAL
Local Home
Region
City
North
East
West
South
Washington
Westmoreland
The Neighborhood
Obituaries
Classifieds
Legal Notices
Real Estate
SPORTS
Sports Home
Steelers
Penguins
Pirates
Sports Columns
Gene Collier
Ron Cook
Joe Starkey
Paul Zeise
High School Sports
College Sports
Pitt
Penn State
WVU
NCAA
NFL
MLB
NBA
NHL
North Shore Drive Podcast
OPINION
Opinion Home
Editorials
Letters
Op-Ed Columns
PG Columnists
Insight
A&E
A&E Home
Celebrities
Movies
TV & Radio
Music
Concert Listings
Theatre & Dance
Art & Architecture
Books
Events
LIFE
Life Home
Food
Buying Here
Homes & Gardens
Style & Fashion
Travel
Restaurants
Seen
goodness
Random Acts of Kindness
Pets
Beer Me
Outdoors
Holidays
BUSINESS
Business Home
Your Money
Wheels
Workzone
Business Health
Tech News
Building PGH
Powersource
Business / Law
Top Workplaces
Business of Pittsburgh
Consumer Alerts
OTHER
PGe
NEWSLETTERS
PG STORE
ARCHIVES
CLASSIFIEDS
OBITUARIES
JOBS
LEGAL NOTICES
REAL ESTATE
CLASSIFIEDS
EVENTS
PETS
CONTACT US / FAQ
CONTACT US
ADVERTISING
CAREER OPPORTUNITIES
Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Edwards Lifesciences
(NY:
EW
)
79.16
+2.46 (+3.21%)
Streaming Delayed Price
Updated: 11:45 AM EST, Feb 1, 2023
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Mar 29, 2018
139.52
139.52
139.52
0
+2.75(+2.01%)
Mar 28, 2018
138.37
139.36
136.33
136.77
1,273,834
-1.34(-0.97%)
Mar 27, 2018
141.32
142.35
137.21
138.11
1,447,607
-2.17(-1.55%)
Mar 26, 2018
136.90
140.73
136.11
140.28
1,170,521
+4.96(+3.67%)
Mar 23, 2018
137.85
139.37
135.05
135.32
1,260,740
-1.98(-1.44%)
Mar 22, 2018
138.12
140.33
137.15
137.30
1,336,788
-1.77(-1.27%)
Mar 21, 2018
141.18
141.32
138.41
139.07
1,699,245
-2.27(-1.61%)
Mar 20, 2018
139.69
141.94
138.91
141.34
821,776
+1.94(+1.39%)
Mar 19, 2018
141.84
142.07
137.98
139.40
1,433,718
-2.94(-2.07%)
Mar 16, 2018
141.45
143.22
140.64
142.34
1,945,690
+1.24(+0.88%)
Mar 15, 2018
141.50
142.10
139.99
141.10
1,041,544
+0.10(+0.07%)
Mar 14, 2018
141.00
141.76
139.92
141.00
1,475,306
+0.17(+0.12%)
Mar 13, 2018
140.89
141.65
139.94
140.83
1,206,965
+0.79(+0.56%)
Mar 12, 2018
139.50
140.76
138.72
140.04
1,211,404
+0.72(+0.52%)
Mar 09, 2018
139.01
140.07
137.64
139.32
1,014,743
+1.07(+0.77%)
Mar 08, 2018
138.00
138.82
136.76
138.25
914,974
+0.48(+0.35%)
Mar 07, 2018
137.84
137.77
839,166
-0.08(-0.06%)
Mar 06, 2018
136.61
137.99
135.47
137.85
1,298,286
+1.61(+1.18%)
Mar 05, 2018
133.93
136.90
133.50
136.24
1,699,258
+1.68(+1.25%)
Mar 02, 2018
132.07
135.00
131.67
134.56
1,106,210
+1.65(+1.24%)
Mar 01, 2018
133.64
134.69
130.89
132.91
1,688,607
-0.76(-0.57%)
Feb 28, 2018
135.49
136.52
133.62
133.67
1,188,729
-1.56(-1.15%)
Feb 27, 2018
136.93
137.84
135.23
135.23
856,245
-1.49(-1.09%)
Feb 26, 2018
136.00
137.53
134.95
136.72
850,382
+1.08(+0.80%)
Feb 23, 2018
134.11
135.69
133.01
135.64
872,504
+1.97(+1.47%)
Feb 22, 2018
133.34
133.67
1,146,540
-0.58(-0.43%)
Feb 21, 2018
134.39
136.90
134.22
134.25
939,728
-0.07(-0.05%)
Feb 20, 2018
133.81
135.93
133.00
134.32
1,298,383
+0.50(+0.37%)
Feb 16, 2018
133.82
133.82
133.82
0
-0.86(-0.64%)
Feb 15, 2018
131.16
134.70
130.72
134.68
1,456,765
+4.47(+3.43%)
Feb 14, 2018
126.33
130.63
125.97
130.21
1,574,586
+2.86(+2.25%)
Feb 13, 2018
126.20
128.16
125.12
127.35
1,016,167
+0.46(+0.36%)
Feb 12, 2018
126.85
128.21
124.87
126.89
1,159,630
+0.62(+0.49%)
Feb 09, 2018
124.58
127.47
121.40
126.27
1,453,569
+2.49(+2.01%)
Feb 08, 2018
129.97
130.05
123.70
123.78
1,849,865
-5.92(-4.56%)
Feb 07, 2018
126.75
131.78
126.05
129.70
1,956,602
+2.62(+2.06%)
Feb 06, 2018
125.06
127.62
123.37
127.08
2,466,563
-1.45(-1.13%)
Feb 05, 2018
130.84
132.26
126.01
128.53
2,574,574
-3.30(-2.50%)
Feb 02, 2018
133.76
138.48
131.45
131.83
3,309,483
+4.85(+3.82%)
Feb 01, 2018
126.49
127.98
126.15
126.98
1,619,742
+0.40(+0.32%)
Jan 31, 2018
127.23
128.19
126.27
126.58
1,146,034
-0.16(-0.13%)
Jan 30, 2018
125.40
127.44
124.31
126.74
949,221
-0.16(-0.13%)
Jan 29, 2018
127.74
128.61
126.72
126.90
939,994
-1.26(-0.98%)
Jan 26, 2018
126.74
128.19
125.89
128.16
826,295
+1.92(+1.52%)
Jan 25, 2018
125.68
127.03
125.38
126.24
1,211,118
+1.45(+1.16%)
Jan 24, 2018
124.89
125.71
123.95
124.79
763,149
+0.39(+0.31%)
Jan 23, 2018
123.91
125.50
123.39
124.40
935,672
-0.11(-0.09%)
Jan 22, 2018
123.75
124.57
123.19
124.51
1,116,123
+0.60(+0.48%)
Jan 19, 2018
122.05
124.10
121.86
123.91
1,255,480
+2.19(+1.80%)
Jan 18, 2018
120.17
121.77
119.93
121.72
723,061
+1.23(+1.02%)
Jan 17, 2018
120.83
121.18
119.95
120.49
1,176,088
+0.42(+0.35%)
Jan 16, 2018
121.36
122.93
120.01
120.07
1,668,022
-0.76(-0.63%)
Jan 12, 2018
120.83
120.83
120.83
0
+0.84(+0.70%)
Jan 11, 2018
118.56
120.00
117.37
119.99
1,053,987
+1.49(+1.26%)
Jan 10, 2018
118.96
118.96
117.28
118.50
766,781
-1.01(-0.85%)
Jan 09, 2018
118.27
119.99
118.03
119.51
1,565,400
+1.37(+1.16%)
Jan 08, 2018
116.07
118.68
115.23
118.14
1,263,656
+2.28(+1.97%)
Jan 05, 2018
115.15
116.20
114.82
115.86
909,455
+0.45(+0.39%)
Jan 04, 2018
116.01
116.78
113.72
115.41
1,517,658
+0.82(+0.72%)
Jan 03, 2018
112.19
114.80
111.34
114.59
1,272,434
+3.01(+2.70%)
Jan 02, 2018
111.68
112.28
110.68
111.58
1,760,475
-1.13(-1.00%)
Dec 29, 2017
112.71
112.71
112.71
0
-1.84(-1.61%)
Dec 28, 2017
113.22
114.67
113.00
114.55
1,005,424
+1.39(+1.23%)
Dec 27, 2017
112.47
113.34
111.86
113.16
600,006
+1.00(+0.89%)
Dec 26, 2017
112.33
113.08
111.79
112.16
759,199
-0.33(-0.29%)
Dec 22, 2017
113.03
113.76
112.06
112.49
917,133
-0.81(-0.71%)
Dec 21, 2017
114.67
115.03
112.80
113.30
1,276,859
-0.85(-0.74%)
Dec 20, 2017
114.35
115.04
114.08
114.15
963,862
-0.17(-0.15%)
Dec 19, 2017
115.24
115.58
114.34
114.32
950,279
-0.60(-0.52%)
Dec 18, 2017
114.73
115.60
114.05
114.92
1,397,307
+0.70(+0.61%)
Dec 15, 2017
114.86
115.21
113.78
114.22
2,613,862
-0.09(-0.08%)
Dec 14, 2017
115.43
116.08
113.85
114.31
1,948,720
-1.09(-0.94%)
Dec 13, 2017
116.03
116.54
115.31
115.40
1,416,486
-0.17(-0.15%)
Dec 12, 2017
115.57
118.11
115.16
115.57
2,064,447
-2.61(-2.21%)
Dec 11, 2017
118.30
118.98
117.71
118.18
1,313,423
+0.15(+0.13%)
Dec 08, 2017
117.50
118.29
116.94
118.03
1,405,577
+0.58(+0.49%)
Dec 07, 2017
115.00
118.57
114.99
117.45
2,258,692
+4.09(+3.61%)
Dec 06, 2017
113.00
113.80
112.29
113.36
1,529,957
+0.31(+0.27%)
Dec 05, 2017
113.05
114.49
112.41
113.05
1,774,169
-0.75(-0.66%)
Dec 04, 2017
117.06
118.00
113.79
113.80
2,425,840
-2.61(-2.24%)
Dec 01, 2017
117.25
118.20
114.28
116.41
1,993,419
-0.79(-0.67%)
Nov 30, 2017
116.53
119.04
116.39
117.20
2,184,138
+0.83(+0.71%)
Nov 29, 2017
113.85
117.83
113.85
116.37
3,142,549
+3.16(+2.79%)
Nov 28, 2017
110.06
113.31
109.41
113.21
2,620,450
+3.35(+3.05%)
Nov 27, 2017
109.36
110.10
108.89
109.86
1,100,928
+0.52(+0.48%)
Nov 24, 2017
108.86
109.35
108.12
109.34
389,570
+0.53(+0.49%)
Nov 22, 2017
109.26
109.61
108.26
108.81
835,977
-0.71(-0.65%)
Nov 21, 2017
107.86
109.80
107.48
109.52
1,748,057
+2.36(+2.20%)
Nov 20, 2017
107.32
107.52
106.53
107.16
1,136,003
+0.07(+0.07%)
Nov 17, 2017
106.60
107.76
106.07
107.09
1,072,243
-0.01(-0.01%)
Nov 16, 2017
105.72
107.86
105.22
107.10
933,774
+2.12(+2.02%)
Nov 15, 2017
104.41
105.45
104.15
104.98
916,969
-0.17(-0.16%)
Nov 14, 2017
105.16
105.37
104.12
105.15
994,935
-0.09(-0.09%)
Nov 13, 2017
103.73
105.71
103.20
105.24
1,104,777
+1.39(+1.34%)
Nov 10, 2017
104.30
104.31
103.34
103.85
1,728,256
-0.93(-0.89%)
Nov 09, 2017
105.33
105.42
103.79
104.78
1,176,313
-0.46(-0.44%)
Nov 08, 2017
104.50
105.41
103.92
105.24
2,170,941
+0.83(+0.79%)
Nov 07, 2017
103.58
104.45
103.02
104.41
993,030
+1.25(+1.21%)
Nov 06, 2017
102.40
103.46
102.00
103.16
882,289
+0.44(+0.43%)
Nov 03, 2017
101.39
103.12
100.85
102.72
1,089,141
+1.34(+1.32%)
Nov 02, 2017
102.12
102.30
101.13
101.38
934,742
-0.44(-0.43%)
Nov 01, 2017
102.37
103.53
101.69
101.82
1,797,296
-0.41(-0.40%)
Oct 31, 2017
101.78
103.55
101.68
102.23
1,525,556
+0.60(+0.59%)
Oct 30, 2017
101.80
102.30
100.20
101.63
1,945,085
-0.29(-0.28%)
Oct 27, 2017
103.78
104.19
101.33
101.92
1,951,568
-1.45(-1.40%)
Oct 26, 2017
103.50
105.29
102.37
103.37
3,305,338
+0.04(+0.04%)
Oct 25, 2017
104.90
106.30
101.09
103.33
9,271,740
-10.92(-9.56%)
Oct 24, 2017
114.13
114.60
113.58
114.25
2,395,327
+0.14(+0.12%)
Oct 23, 2017
113.55
114.94
113.00
114.11
2,004,567
+1.03(+0.91%)
Oct 20, 2017
112.42
113.45
112.08
113.08
1,127,754
+1.05(+0.94%)
Oct 19, 2017
111.46
112.21
110.84
112.03
1,713,295
+0.83(+0.75%)
Oct 18, 2017
110.30
111.43
110.06
111.20
865,675
+1.15(+1.04%)
Oct 17, 2017
108.41
110.32
108.22
110.05
951,410
+1.53(+1.41%)
Oct 16, 2017
108.58
109.17
108.13
108.52
790,162
+0.27(+0.25%)
Oct 13, 2017
109.75
109.95
108.11
108.25
1,446,300
-1.95(-1.77%)
Oct 12, 2017
110.07
110.62
109.85
110.20
733,134
-0.27(-0.24%)
Oct 11, 2017
109.75
110.65
109.75
110.47
983,303
+0.52(+0.47%)
Oct 10, 2017
110.22
110.83
109.81
109.95
1,317,660
-0.27(-0.24%)
Oct 09, 2017
111.01
111.20
110.04
110.22
854,414
-1.24(-1.11%)
Oct 06, 2017
111.71
112.33
110.89
111.46
1,423,309
-0.17(-0.15%)
Oct 05, 2017
110.25
112.18
110.25
111.63
1,365,606
+1.41(+1.28%)
Oct 04, 2017
108.80
110.60
108.57
110.22
1,124,356
+1.99(+1.84%)
Oct 03, 2017
110.15
110.19
108.13
108.23
1,184,975
-1.76(-1.60%)
Oct 02, 2017
109.38
110.20
108.77
109.99
1,675,000
+0.68(+0.62%)
Sep 29, 2017
108.72
109.37
108.02
109.31
1,606,065
+0.44(+0.40%)
Sep 28, 2017
109.00
110.11
108.60
108.87
1,057,868
-0.50(-0.46%)
Sep 27, 2017
107.35
109.37
2,275,041
-1.22(-1.10%)
Sep 26, 2017
110.47
111.70
110.41
110.59
832,303
+0.13(+0.12%)
Sep 25, 2017
110.63
110.76
109.64
110.46
858,876
-0.18(-0.16%)
Sep 22, 2017
110.48
110.84
109.20
110.64
970,645
+0.31(+0.28%)
Sep 21, 2017
111.66
111.70
109.52
110.33
1,353,571
-1.39(-1.24%)
Sep 20, 2017
111.65
111.99
110.97
111.72
1,093,406
+0.44(+0.40%)
Sep 19, 2017
112.74
112.93
110.90
111.28
973,723
-1.41(-1.25%)
Sep 18, 2017
113.55
113.74
112.26
112.69
984,040
-0.81(-0.71%)
Sep 15, 2017
111.66
113.97
111.66
113.50
1,944,139
+2.00(+1.79%)
Sep 14, 2017
111.54
111.63
110.71
111.50
1,325,191
-0.28(-0.25%)
Sep 13, 2017
114.48
114.61
111.72
111.78
1,208,965
-2.91(-2.54%)
Sep 12, 2017
115.17
115.61
114.10
114.69
966,783
-0.44(-0.38%)
Sep 11, 2017
113.51
115.42
113.27
115.13
1,108,433
+1.94(+1.71%)
Sep 08, 2017
112.30
114.79
112.01
113.19
1,612,089
+0.85(+0.76%)
Sep 07, 2017
112.46
112.90
112.00
112.34
1,251,567
+0.11(+0.10%)
Sep 06, 2017
112.03
112.49
110.25
112.23
2,136,730
+0.36(+0.32%)
Sep 05, 2017
112.52
113.53
111.16
111.87
1,805,710
-1.44(-1.27%)
Sep 01, 2017
113.79
114.10
113.22
113.31
950,136
-0.35(-0.31%)
Aug 31, 2017
112.82
113.79
112.44
113.66
1,091,382
+0.97(+0.86%)
Aug 30, 2017
112.02
112.99
111.53
112.69
929,201
+0.86(+0.77%)
Aug 29, 2017
112.32
113.25
111.74
111.83
1,366,091
-1.28(-1.13%)
Aug 28, 2017
112.56
113.45
112.47
113.11
1,050,249
+1.35(+1.21%)
Aug 25, 2017
112.95
113.40
111.72
111.76
1,206,428
-0.99(-0.88%)
Aug 24, 2017
112.77
113.46
112.07
112.75
1,269,392
+0.04(+0.04%)
Aug 23, 2017
114.00
114.00
112.47
112.71
2,073,981
-1.51(-1.32%)
Aug 22, 2017
114.05
115.09
113.80
114.22
1,433,210
+0.00(+0.00%)
Aug 21, 2017
113.15
114.99
112.55
114.22
1,089,024
+1.11(+0.98%)
Aug 18, 2017
113.37
113.61
112.34
113.11
1,134,626
-0.46(-0.41%)
Aug 17, 2017
115.49
115.79
113.36
113.57
980,970
-2.00(-1.73%)
Aug 16, 2017
115.22
115.93
115.00
115.57
943,562
+0.74(+0.64%)
Aug 15, 2017
115.78
115.78
114.69
114.83
898,391
-0.81(-0.70%)
Aug 14, 2017
115.04
115.94
114.96
115.64
1,295,686
+1.14(+1.00%)
Aug 11, 2017
113.95
115.66
113.54
114.50
673,804
+0.37(+0.32%)
Aug 10, 2017
115.74
115.92
113.57
114.13
981,986
-2.13(-1.83%)
Aug 09, 2017
115.75
116.50
115.23
116.26
981,149
+0.10(+0.09%)
Aug 08, 2017
116.48
117.29
115.80
116.16
976,924
-0.32(-0.27%)
Aug 07, 2017
116.20
116.74
115.88
116.48
723,226
+0.29(+0.25%)
Aug 04, 2017
116.82
117.00
115.50
116.19
963,512
-0.26(-0.22%)
Aug 03, 2017
114.25
116.80
113.76
116.45
1,469,743
+2.21(+1.93%)
Aug 02, 2017
115.26
115.48
112.87
114.24
1,249,581
-1.03(-0.89%)
Aug 01, 2017
115.87
116.22
115.11
115.27
1,297,176
+0.09(+0.08%)
Jul 31, 2017
115.78
115.86
114.08
115.18
1,467,864
-0.33(-0.29%)
Jul 28, 2017
115.95
116.19
113.36
115.51
2,185,053
-0.85(-0.73%)
Jul 27, 2017
119.51
121.40
116.12
116.36
3,531,500
+0.75(+0.65%)
Jul 26, 2017
115.99
116.65
114.81
115.61
2,167,803
-0.26(-0.22%)
Jul 25, 2017
117.64
117.64
115.25
115.87
1,538,229
-1.27(-1.08%)
Jul 24, 2017
117.87
118.36
116.52
117.14
1,337,378
-0.87(-0.74%)
Jul 21, 2017
119.01
120.36
117.70
118.01
1,018,456
-1.41(-1.18%)
Jul 20, 2017
120.00
118.84
119.42
1,589,096
+0.38(+0.32%)
Jul 19, 2017
117.00
119.48
116.91
119.04
1,560,544
+2.55(+2.19%)
Jul 18, 2017
115.88
116.76
115.58
116.49
916,488
+0.39(+0.34%)
Jul 17, 2017
117.55
118.00
116.00
116.10
1,015,739
-0.82(-0.70%)
Jul 14, 2017
116.22
117.35
115.82
116.92
864,239
+0.89(+0.77%)
Jul 13, 2017
118.05
118.10
115.87
116.03
1,127,651
-2.41(-2.03%)
Jul 12, 2017
117.68
118.88
117.16
118.44
950,891
+0.85(+0.72%)
Jul 11, 2017
117.44
118.01
116.79
117.59
967,036
+0.06(+0.05%)
Jul 10, 2017
117.98
118.61
117.33
117.53
944,922
-0.64(-0.54%)
Jul 07, 2017
117.80
118.70
117.80
118.17
754,976
+1.09(+0.93%)
Jul 06, 2017
118.71
119.44
116.84
117.08
1,449,022
-2.50(-2.09%)
Jul 05, 2017
117.87
119.95
117.44
119.58
1,040,882
+1.57(+1.33%)
Jul 03, 2017
118.60
119.19
117.43
118.01
739,598
-0.23(-0.19%)
Jun 30, 2017
117.96
118.88
117.22
118.24
1,093,771
+1.01(+0.86%)
Jun 29, 2017
118.11
118.33
116.01
117.23
800,217
-1.16(-0.98%)
Jun 28, 2017
117.85
118.77
117.12
118.39
594,694
+1.26(+1.08%)
Jun 27, 2017
118.17
118.51
116.98
117.13
738,783
-1.19(-1.01%)
Jun 26, 2017
120.16
120.74
118.19
118.32
752,740
-1.83(-1.52%)
Jun 23, 2017
118.21
120.24
117.23
120.15
1,793,668
+1.62(+1.37%)
Jun 22, 2017
118.70
119.45
118.33
118.53
986,495
-0.36(-0.30%)
Jun 21, 2017
117.65
119.33
117.29
118.89
981,589
+1.02(+0.87%)
Jun 20, 2017
118.82
120.44
117.54
117.87
1,395,631
-0.97(-0.82%)
Jun 19, 2017
115.58
119.12
115.20
118.84
1,573,725
+3.85(+3.35%)
Jun 16, 2017
115.03
115.64
114.01
114.99
1,548,830
+0.04(+0.03%)
Jun 15, 2017
114.36
115.28
113.59
114.95
848,749
-0.06(-0.05%)
Jun 14, 2017
115.54
115.68
114.11
115.01
1,004,024
-0.04(-0.03%)
Jun 13, 2017
114.60
115.71
113.93
115.05
1,220,282
+0.66(+0.58%)
Jun 12, 2017
115.95
116.02
111.78
114.39
1,717,234
-1.73(-1.49%)
Jun 09, 2017
118.30
118.75
115.17
116.12
1,069,014
-2.01(-1.70%)
Jun 08, 2017
118.80
117.47
118.13
1,091,802
-0.06(-0.05%)
Jun 07, 2017
117.50
118.68
117.13
118.19
930,128
+1.35(+1.16%)
Jun 06, 2017
116.50
117.33
116.43
116.84
737,818
-0.11(-0.09%)
Jun 05, 2017
117.32
117.49
116.21
116.95
805,522
-0.61(-0.52%)
Jun 02, 2017
117.68
118.19
116.75
117.56
786,603
+0.18(+0.15%)
Jun 01, 2017
115.54
117.39
115.16
117.38
1,266,824
+2.31(+2.01%)
May 31, 2017
115.13
116.59
114.42
115.07
1,139,452
+0.47(+0.41%)
May 30, 2017
114.15
115.09
113.63
114.60
1,115,940
+0.35(+0.31%)
May 26, 2017
114.50
115.46
113.99
114.25
890,901
+0.08(+0.07%)
May 25, 2017
114.51
114.82
113.60
114.17
821,224
-0.02(-0.02%)
May 24, 2017
113.77
114.30
113.05
114.19
887,139
+0.65(+0.57%)
May 23, 2017
114.00
114.23
112.99
113.54
999,106
-0.55(-0.48%)
May 22, 2017
112.99
114.80
112.53
114.09
1,348,726
+1.20(+1.06%)
May 19, 2017
112.51
113.54
112.02
112.89
1,079,374
+0.94(+0.84%)
May 18, 2017
111.50
112.51
111.01
111.95
1,595,755
+0.11(+0.10%)
May 17, 2017
113.65
114.40
111.84
111.84
1,663,254
-1.81(-1.59%)
May 16, 2017
114.74
115.94
112.74
113.65
3,181,623
+0.22(+0.19%)
May 15, 2017
110.40
113.52
110.17
113.43
1,616,770
+2.84(+2.57%)
May 12, 2017
110.09
111.00
109.73
110.59
1,025,520
+0.34(+0.31%)
May 11, 2017
109.82
110.61
109.50
110.25
775,881
-0.36(-0.33%)
May 10, 2017
109.73
110.70
108.80
110.61
1,063,384
+0.62(+0.56%)
May 09, 2017
109.85
110.42
109.75
109.99
964,243
+0.01(+0.01%)
May 08, 2017
110.79
110.85
109.57
109.98
1,282,345
-0.60(-0.54%)
May 05, 2017
110.60
110.85
109.91
110.58
842,862
+0.13(+0.12%)
May 04, 2017
110.05
110.99
109.58
110.45
963,549
+0.59(+0.54%)
May 03, 2017
110.15
110.29
109.17
109.86
950,538
-0.25(-0.23%)
May 02, 2017
109.92
110.40
109.61
110.11
1,416,053
+0.21(+0.19%)
May 01, 2017
109.91
110.61
109.69
109.90
1,619,273
+0.23(+0.21%)
Apr 28, 2017
109.50
110.86
108.78
109.67
1,686,060
+0.00(+0.00%)
Apr 27, 2017
108.86
111.41
107.74
109.67
2,816,829
+0.37(+0.34%)
Apr 26, 2017
109.12
113.04
106.74
109.30
7,668,667
+10.38(+10.49%)
Apr 25, 2017
97.91
99.00
97.70
98.92
2,683,076
+0.96(+0.98%)
Apr 24, 2017
98.86
99.43
97.63
97.96
2,004,360
+0.19(+0.19%)
Apr 21, 2017
98.55
98.83
97.73
97.77
2,367,041
-0.74(-0.75%)
Apr 20, 2017
96.74
98.98
96.68
98.51
1,964,171
+1.82(+1.88%)
Apr 19, 2017
95.64
97.10
95.37
96.69
1,639,583
+1.93(+2.04%)
Apr 18, 2017
95.13
95.24
93.67
94.76
1,299,282
-0.92(-0.96%)
Apr 17, 2017
94.50
96.20
94.15
95.68
1,567,295
+1.38(+1.46%)
Apr 13, 2017
93.40
94.73
92.90
94.30
1,195,625
+0.55(+0.59%)
Apr 12, 2017
93.75
94.11
93.13
93.75
978,961
+0.15(+0.16%)
Apr 11, 2017
93.98
94.39
93.34
93.60
1,303,130
-0.82(-0.87%)
Apr 10, 2017
94.30
95.19
93.90
94.42
1,340,180
-0.04(-0.04%)
Apr 07, 2017
93.56
95.11
93.34
94.46
1,233,191
+1.06(+1.13%)
Apr 06, 2017
92.94
93.43
92.44
93.40
876,914
+0.31(+0.33%)
Apr 05, 2017
93.27
94.91
93.00
93.09
1,827,980
-0.01(-0.01%)
Apr 04, 2017
94.15
94.45
92.94
93.10
1,170,185
-1.35(-1.43%)
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
.
TOP
Email a Story
Your e-mail:
Friends e-mail:
Submit