Edwards Lifesciences (NY: EW )

114.78 USD +0.32 (+0.28%)
Official Closing Price Updated: 7:00 PM EDT, Aug 5, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2005 3.865 3.865 3.809 3.809 3,741,600 -0.05(-1.25%)
May 27, 2005 3.810 3.865 3.792 3.857 3,865,200 +0.04(+1.11%)
May 26, 2005 3.810 3.819 3.796 3.815 3,116,400 +0.02(+0.46%)
May 25, 2005 3.833 3.833 3.788 3.797 6,284,400 -0.05(-1.21%)
May 24, 2005 3.856 3.856 3.811 3.844 4,398,000 -0.01(-0.28%)
May 23, 2005 3.830 3.862 3.817 3.855 2,110,800 +0.03(+0.67%)
May 20, 2005 3.842 3.842 3.811 3.829 4,119,600 -0.01(-0.30%)
May 19, 2005 3.822 3.842 3.801 3.841 1,832,400 +0.02(+0.46%)
May 18, 2005 3.771 3.823 3.771 3.823 4,958,400 +0.05(+1.28%)
May 17, 2005 3.779 3.784 3.730 3.775 4,372,800 -0.01(-0.24%)
May 16, 2005 3.755 3.790 3.750 3.784 2,240,400 +0.03(+0.78%)
May 13, 2005 3.775 3.783 3.712 3.755 1,908,000 -0.02(-0.66%)
May 12, 2005 3.812 3.821 3.771 3.780 4,038,000 -0.05(-1.18%)
May 11, 2005 3.792 3.829 3.784 3.825 1,845,600 +0.03(+0.86%)
May 10, 2005 3.833 3.891 3.777 3.792 10,401,600 -0.06(-1.49%)
May 09, 2005 3.810 3.850 3.785 3.850 5,077,200 +0.04(+1.03%)
May 06, 2005 3.799 3.817 3.792 3.811 3,180,000 +0.02(+0.42%)
May 05, 2005 3.777 3.809 3.744 3.795 5,406,000 +0.02(+0.46%)
May 04, 2005 3.761 3.790 3.746 3.777 6,312,000 +0.02(+0.53%)
May 03, 2005 3.728 3.783 3.718 3.757 6,944,400 +0.03(+0.74%)
May 02, 2005 3.667 3.742 3.667 3.730 6,667,200 +0.06(+1.63%)
Apr 29, 2005 3.678 3.679 3.638 3.670 9,620,400 -0.01(-0.16%)
Apr 28, 2005 3.665 3.683 3.646 3.676 6,734,400 +0.01(+0.27%)
Apr 27, 2005 3.645 3.671 3.606 3.666 3,619,200 +0.03(+0.87%)
Apr 26, 2005 3.650 3.693 3.611 3.634 7,291,200 -0.01(-0.39%)
Apr 25, 2005 3.554 3.661 3.553 3.648 11,046,000 +0.10(+2.72%)
Apr 22, 2005 3.533 3.563 3.484 3.552 11,569,200 +0.02(+0.54%)
Apr 21, 2005 3.533 3.547 3.484 3.533 10,870,800 +0.02(+0.59%)
Apr 20, 2005 3.540 3.572 3.508 3.512 4,275,600 -0.02(-0.66%)
Apr 19, 2005 3.521 3.550 3.511 3.535 4,394,400 +0.03(+0.83%)
Apr 18, 2005 3.479 3.520 3.468 3.506 4,402,800 +0.02(+0.53%)
Apr 15, 2005 3.487 3.545 3.475 3.487 5,217,600 -0.01(-0.33%)
Apr 14, 2005 3.542 3.554 3.483 3.499 10,772,400 -0.04(-1.25%)
Apr 13, 2005 3.528 3.573 3.524 3.543 3,720,000 +0.02(+0.66%)
Apr 12, 2005 3.542 3.547 3.501 3.520 4,508,400 -0.02(-0.59%)
Apr 11, 2005 3.541 3.562 3.535 3.541 2,450,400 +0.00(+0.00%)
Apr 08, 2005 3.549 3.549 3.521 3.541 2,608,800 -0.02(-0.45%)
Apr 07, 2005 3.565 3.567 3.541 3.557 5,614,800 -0.02(-0.51%)
Apr 06, 2005 3.581 3.607 3.568 3.575 4,291,200 -0.00(-0.09%)
Apr 05, 2005 3.562 3.588 3.562 3.578 3,897,600 +0.02(+0.49%)
Apr 04, 2005 3.608 3.610 3.542 3.561 3,964,800 -0.04(-1.16%)
Apr 01, 2005 3.592 3.625 3.592 3.603 10,345,200 +0.00(+0.02%)
Mar 31, 2005 3.618 3.621 3.598 3.602 4,111,200 -0.02(-0.44%)
Mar 30, 2005 3.583 3.618 3.562 3.618 6,835,200 +0.03(+0.93%)
Mar 29, 2005 3.561 3.613 3.550 3.584 3,715,200 +0.01(+0.30%)
Mar 28, 2005 3.571 3.583 3.549 3.573 3,175,200 +0.00(+0.02%)
Mar 24, 2005 3.592 3.612 3.572 3.572 4,748,400 -0.02(-0.56%)
Mar 23, 2005 3.600 3.607 3.584 3.592 4,239,600 -0.02(-0.42%)
Mar 22, 2005 3.625 3.638 3.590 3.607 3,915,600 -0.02(-0.48%)
Mar 21, 2005 3.607 3.631 3.583 3.625 2,872,800 +0.01(+0.28%)
Mar 18, 2005 3.607 3.618 3.593 3.615 5,570,400 +0.03(+0.79%)
Mar 17, 2005 3.575 3.606 3.559 3.587 2,328,000 +0.01(+0.21%)
Mar 16, 2005 3.640 3.640 3.569 3.579 3,776,400 -0.06(-1.67%)
Mar 15, 2005 3.704 3.720 3.624 3.640 2,866,800 -0.05(-1.36%)
Mar 14, 2005 3.621 3.696 3.620 3.690 4,436,400 +0.07(+1.98%)
Mar 11, 2005 3.624 3.635 3.608 3.618 3,774,000 -0.00(-0.02%)
Mar 10, 2005 3.627 3.657 3.606 3.619 2,882,400 -0.00(-0.09%)
Mar 09, 2005 3.583 3.626 3.583 3.623 2,689,200 +0.03(+0.93%)
Mar 08, 2005 3.629 3.660 3.569 3.589 4,188,000 -0.04(-1.10%)
Mar 07, 2005 3.654 3.654 3.615 3.629 3,398,400 -0.03(-0.86%)
Mar 04, 2005 3.658 3.677 3.626 3.661 2,337,600 +0.01(+0.37%)
Mar 03, 2005 3.668 3.668 3.618 3.647 4,982,400 -0.03(-0.70%)
Mar 02, 2005 3.646 3.686 3.618 3.673 5,137,200 +0.04(+1.03%)
Mar 01, 2005 3.600 3.644 3.586 3.636 4,903,200 +0.05(+1.44%)
Feb 28, 2005 3.554 3.585 3.535 3.584 4,614,000 +0.02(+0.61%)
Feb 25, 2005 3.538 3.567 3.505 3.562 4,968,000 +0.02(+0.71%)
Feb 24, 2005 3.488 3.542 3.482 3.538 3,610,800 +0.04(+1.14%)
Feb 23, 2005 3.438 3.504 3.436 3.498 3,704,400 +0.06(+1.75%)
Feb 22, 2005 3.480 3.483 3.438 3.438 4,458,000 -0.05(-1.46%)
Feb 18, 2005 3.502 3.502 3.483 3.488 3,500,400 -0.01(-0.33%)
Feb 17, 2005 3.525 3.538 3.497 3.500 3,234,000 -0.02(-0.54%)
Feb 16, 2005 3.522 3.536 3.513 3.519 3,357,600 -0.00(-0.07%)
Feb 15, 2005 3.500 3.533 3.488 3.522 3,111,600 +0.02(+0.57%)
Feb 14, 2005 3.547 3.567 3.491 3.502 5,703,600 -0.05(-1.29%)
Feb 11, 2005 3.462 3.554 3.461 3.547 5,412,000 +0.10(+2.83%)
Feb 10, 2005 3.433 3.475 3.433 3.450 5,584,800 +0.03(+0.73%)
Feb 09, 2005 3.408 3.447 3.400 3.425 9,652,800 +0.02(+0.51%)
Feb 08, 2005 3.386 3.423 3.375 3.408 5,547,600 +0.02(+0.64%)
Feb 07, 2005 3.383 3.422 3.376 3.386 5,424,000 +0.00(+0.07%)
Feb 04, 2005 3.371 3.392 3.363 3.383 7,686,000 +0.01(+0.37%)
Feb 03, 2005 3.346 3.374 3.325 3.371 4,714,800 +0.02(+0.50%)
Feb 02, 2005 3.376 3.397 3.321 3.354 6,651,600 -0.02(-0.64%)
Feb 01, 2005 3.396 3.428 3.368 3.376 6,238,800 -0.02(-0.47%)
Jan 31, 2005 3.368 3.398 3.356 3.392 5,460,000 +0.04(+1.32%)
Jan 28, 2005 3.428 3.428 3.212 3.348 27,142,800 -0.08(-2.33%)
Jan 27, 2005 3.377 3.446 3.375 3.428 5,360,400 +0.03(+0.98%)
Jan 26, 2005 3.408 3.434 3.382 3.394 4,414,800 -0.01(-0.39%)
Jan 25, 2005 3.445 3.479 3.406 3.408 3,384,000 -0.04(-1.09%)
Jan 24, 2005 3.419 3.497 3.417 3.445 7,617,600 +0.03(+0.76%)
Jan 21, 2005 3.413 3.427 3.399 3.419 3,938,400 +0.01(+0.34%)
Jan 20, 2005 3.433 3.454 3.387 3.408 5,530,800 -0.03(-1.02%)
Jan 19, 2005 3.487 3.487 3.433 3.442 2,678,400 -0.05(-1.38%)
Jan 18, 2005 3.417 3.493 3.404 3.491 4,126,800 +0.06(+1.72%)
Jan 14, 2005 3.352 3.432 3.347 3.432 3,916,800 +0.07(+2.13%)
Jan 13, 2005 3.337 3.370 3.333 3.360 9,156,000 +0.02(+0.55%)
Jan 12, 2005 3.360 3.393 3.316 3.342 6,812,400 -0.01(-0.37%)
Jan 11, 2005 3.438 3.438 3.350 3.354 4,538,400 -0.09(-2.54%)
Jan 10, 2005 3.337 3.462 3.337 3.442 6,159,600 +0.10(+3.12%)
Jan 07, 2005 3.333 3.349 3.307 3.337 2,139,600 +0.00(+0.05%)
Jan 06, 2005 3.289 3.348 3.289 3.336 5,336,400 +0.05(+1.42%)
Jan 05, 2005 3.308 3.317 3.279 3.289 5,262,000 -0.03(-1.03%)
Jan 04, 2005 3.388 3.389 3.313 3.323 7,804,800 -0.07(-2.13%)
Jan 03, 2005 3.438 3.452 3.384 3.396 4,851,600 -0.04(-1.24%)
Dec 31, 2004 3.484 3.484 3.433 3.438 2,756,400 -0.05(-1.32%)
Dec 30, 2004 3.483 3.490 3.449 3.484 1,651,200 -0.00(-0.10%)
Dec 29, 2004 3.522 3.522 3.475 3.487 2,000,400 -0.03(-0.97%)
Dec 28, 2004 3.475 3.525 3.460 3.522 3,584,400 +0.05(+1.37%)
Dec 27, 2004 3.478 3.486 3.440 3.474 2,788,800 -0.00(-0.10%)
Dec 23, 2004 3.411 3.484 3.411 3.478 4,192,800 +0.07(+2.08%)
Dec 22, 2004 3.375 3.413 3.371 3.407 3,547,200 +0.03(+0.96%)
Dec 21, 2004 3.420 3.421 3.368 3.374 5,008,800 -0.05(-1.51%)
Dec 20, 2004 3.464 3.479 3.412 3.426 2,852,400 -0.04(-1.11%)
Dec 17, 2004 3.415 3.487 3.396 3.464 5,040,000 +0.05(+1.44%)
Dec 16, 2004 3.420 3.420 3.359 3.415 6,950,400 -0.00(-0.15%)
Dec 15, 2004 3.482 3.487 3.397 3.420 8,610,000 -0.07(-2.12%)
Dec 14, 2004 3.421 3.504 3.377 3.494 6,614,400 +0.06(+1.77%)
Dec 13, 2004 3.469 3.475 3.401 3.433 5,902,800 -0.05(-1.32%)
Dec 10, 2004 3.467 3.500 3.447 3.479 5,085,600 +0.00(+0.07%)
Dec 09, 2004 3.375 3.520 3.350 3.477 14,592,000 +0.10(+2.96%)
Dec 08, 2004 3.250 3.383 3.248 3.377 10,780,800 +0.12(+3.76%)
Dec 07, 2004 3.208 3.279 3.208 3.254 6,422,400 +0.04(+1.35%)
Dec 06, 2004 3.289 3.289 3.202 3.211 9,450,000 -0.08(-2.38%)
Dec 03, 2004 2.998 3.296 2.998 3.289 18,882,000 +0.20(+6.53%)
Dec 02, 2004 3.133 3.134 3.083 3.087 7,408,800 -0.05(-1.67%)
Dec 01, 2004 3.146 3.146 3.107 3.140 2,574,000 +0.01(+0.19%)
Nov 30, 2004 3.121 3.135 3.099 3.134 2,790,000 +0.01(+0.43%)
Nov 29, 2004 3.108 3.123 3.092 3.121 3,037,200 +0.03(+0.86%)
Nov 26, 2004 3.083 3.105 3.083 3.094 1,866,000 -0.01(-0.19%)
Nov 24, 2004 3.071 3.108 3.071 3.100 3,148,800 +0.04(+1.36%)
Nov 23, 2004 3.002 3.064 2.996 3.058 5,148,000 +0.06(+1.89%)
Nov 22, 2004 2.963 3.002 2.955 3.002 2,491,200 +0.04(+1.41%)
Nov 19, 2004 3.004 3.008 2.938 2.960 2,856,000 -0.04(-1.28%)
Nov 18, 2004 3.002 3.002 2.957 2.998 3,111,600 -0.00(-0.14%)
Nov 17, 2004 2.992 3.031 2.989 3.002 2,605,200 +0.01(+0.36%)
Nov 16, 2004 3.000 3.031 2.985 2.992 5,332,800 -0.00(-0.03%)
Nov 15, 2004 2.999 3.012 2.984 2.993 2,125,200 -0.01(-0.22%)
Nov 12, 2004 3.017 3.017 2.961 2.999 1,815,600 +0.00(+0.08%)
Nov 11, 2004 2.987 3.007 2.958 2.997 2,220,000 +0.02(+0.53%)
Nov 10, 2004 2.958 2.997 2.950 2.981 2,901,600 +0.02(+0.62%)
Nov 09, 2004 2.970 2.984 2.913 2.962 3,876,000 +0.00(+0.03%)
Nov 08, 2004 2.946 2.967 2.946 2.962 2,859,600 +0.01(+0.51%)
Nov 05, 2004 2.932 2.959 2.925 2.947 3,277,200 +0.02(+0.80%)
Nov 04, 2004 2.892 2.928 2.861 2.923 3,006,000 +0.03(+1.07%)
Nov 03, 2004 2.854 2.915 2.854 2.893 2,518,800 +0.05(+1.61%)
Nov 02, 2004 2.854 2.884 2.837 2.847 3,348,000 -0.00(-0.06%)
Nov 01, 2004 2.854 2.862 2.824 2.848 2,828,400 +0.00(+0.00%)
Oct 29, 2004 2.889 2.914 2.817 2.848 5,655,600 -0.05(-1.58%)
Oct 28, 2004 2.876 2.915 2.868 2.894 2,833,200 +0.02(+0.67%)
Oct 27, 2004 2.808 2.876 2.808 2.875 3,549,600 +0.07(+2.62%)
Oct 26, 2004 2.807 2.836 2.788 2.802 6,382,800 -0.00(-0.12%)
Oct 25, 2004 2.823 2.823 2.761 2.805 6,274,800 -0.02(-0.65%)
Oct 22, 2004 2.792 2.874 2.792 2.823 6,993,600 +0.04(+1.56%)
Oct 21, 2004 2.786 2.803 2.777 2.780 3,962,400 -0.00(-0.06%)
Oct 20, 2004 2.742 2.837 2.742 2.782 5,805,600 +0.03(+1.15%)
Oct 19, 2004 2.792 2.796 2.743 2.750 3,744,000 -0.04(-1.46%)
Oct 18, 2004 2.733 2.809 2.728 2.791 4,130,400 +0.06(+2.07%)
Oct 15, 2004 2.740 2.764 2.716 2.734 4,591,200 +0.00(+0.09%)
Oct 14, 2004 2.721 2.757 2.721 2.732 4,430,400 +0.02(+0.55%)
Oct 13, 2004 2.763 2.770 2.717 2.717 7,792,800 -0.03(-1.21%)
Oct 12, 2004 2.783 2.783 2.750 2.750 7,071,600 -0.03(-1.17%)
Oct 11, 2004 2.783 2.791 2.771 2.783 4,230,000 +0.00(+0.00%)
Oct 08, 2004 2.800 2.833 2.772 2.783 5,626,800 -0.02(-0.62%)
Oct 07, 2004 2.845 2.845 2.799 2.800 4,939,200 -0.04(-1.44%)
Oct 06, 2004 2.841 2.856 2.825 2.841 4,905,600 +0.01(+0.24%)
Oct 05, 2004 2.823 2.841 2.804 2.834 9,619,200 +0.02(+0.56%)
Oct 04, 2004 2.814 2.830 2.803 2.818 6,990,000 +0.02(+0.74%)
Oct 01, 2004 2.798 2.821 2.793 2.797 11,007,600 +0.01(+0.21%)
Sep 30, 2004 2.792 2.804 2.758 2.792 15,382,800 -0.00(-0.03%)
Sep 29, 2004 2.854 2.902 2.791 2.792 15,172,800 -0.05(-1.73%)
Sep 28, 2004 2.938 2.938 2.802 2.842 16,700,400 -0.10(-3.40%)
Sep 27, 2004 2.975 2.976 2.934 2.942 3,117,600 -0.05(-1.62%)
Sep 24, 2004 2.958 3.029 2.958 2.990 2,413,200 +0.02(+0.76%)
Sep 23, 2004 2.980 2.984 2.962 2.967 4,401,600 -0.01(-0.42%)
Sep 22, 2004 3.004 3.004 2.965 2.980 2,961,600 -0.03(-0.91%)
Sep 21, 2004 3.014 3.022 2.995 3.007 2,560,800 -0.01(-0.22%)
Sep 20, 2004 3.017 3.042 3.006 3.014 2,757,600 -0.01(-0.22%)
Sep 17, 2004 2.982 3.027 2.982 3.021 3,272,400 +0.04(+1.48%)
Sep 16, 2004 2.971 2.987 2.971 2.977 2,167,200 +0.01(+0.42%)
Sep 15, 2004 2.971 2.978 2.949 2.964 4,183,200 -0.01(-0.45%)
Sep 14, 2004 2.967 2.996 2.946 2.978 5,313,600 +0.02(+0.51%)
Sep 13, 2004 2.959 2.970 2.950 2.962 2,948,400 +0.00(+0.11%)
Sep 10, 2004 2.953 2.981 2.933 2.959 3,177,600 +0.01(+0.48%)
Sep 09, 2004 3.013 3.013 2.934 2.945 6,028,800 -0.07(-2.24%)
Sep 08, 2004 3.043 3.043 3.009 3.013 6,591,600 -0.03(-1.01%)
Sep 07, 2004 3.038 3.045 3.027 3.043 3,464,400 +0.01(+0.36%)
Sep 03, 2004 3.021 3.040 3.002 3.033 3,236,400 +0.00(+0.11%)
Sep 02, 2004 3.000 3.033 3.000 3.029 2,653,200 +0.04(+1.20%)
Sep 01, 2004 2.932 2.993 2.932 2.993 2,632,800 +0.05(+1.73%)
Aug 31, 2004 2.925 2.967 2.925 2.942 4,470,000 +0.03(+1.00%)
Aug 30, 2004 2.946 2.946 2.913 2.913 1,844,400 -0.03(-0.96%)
Aug 27, 2004 2.910 2.949 2.900 2.942 2,594,400 +0.04(+1.32%)
Aug 26, 2004 2.907 2.913 2.888 2.903 1,522,800 -0.00(-0.09%)
Aug 25, 2004 2.883 2.916 2.878 2.906 1,753,200 +0.02(+0.55%)
Aug 24, 2004 2.893 2.904 2.875 2.890 2,415,600 +0.01(+0.32%)
Aug 23, 2004 2.875 2.895 2.873 2.881 2,439,600 +0.00(+0.03%)
Aug 20, 2004 2.833 2.885 2.829 2.880 2,743,200 +0.05(+1.65%)
Aug 19, 2004 2.833 2.846 2.825 2.833 2,576,400 -0.00(-0.12%)
Aug 18, 2004 2.817 2.849 2.807 2.837 2,590,800 +0.02(+0.71%)
Aug 17, 2004 2.829 2.837 2.806 2.817 2,722,800 -0.01(-0.27%)
Aug 16, 2004 2.803 2.846 2.803 2.824 4,711,200 +0.02(+0.77%)
Aug 13, 2004 2.825 2.829 2.794 2.803 1,454,400 -0.02(-0.56%)
Aug 12, 2004 2.848 2.848 2.795 2.818 2,524,800 -0.03(-1.08%)
Aug 11, 2004 2.807 2.865 2.787 2.849 3,063,600 +0.03(+1.15%)
Aug 10, 2004 2.760 2.826 2.752 2.817 7,360,800 +0.06(+2.05%)
Aug 09, 2004 2.775 2.794 2.753 2.760 2,259,600 -0.02(-0.72%)
Aug 06, 2004 2.833 2.834 2.758 2.780 5,049,600 -0.07(-2.28%)
Aug 05, 2004 2.896 2.898 2.838 2.845 5,731,200 -0.05(-1.70%)
Aug 04, 2004 2.904 2.908 2.863 2.894 4,171,200 -0.01(-0.34%)
Aug 03, 2004 2.962 2.970 2.904 2.904 4,190,400 -0.06(-1.91%)
Aug 02, 2004 2.935 2.973 2.928 2.961 4,473,600 +0.03(+1.02%)
Jul 30, 2004 2.910 2.960 2.889 2.931 4,689,600 +0.02(+0.72%)
Jul 29, 2004 2.877 2.930 2.873 2.910 7,614,000 +0.04(+1.36%)
Jul 28, 2004 2.804 2.897 2.804 2.871 22,503,600 +0.11(+4.14%)
Jul 27, 2004 2.731 2.795 2.730 2.757 8,144,400 +0.03(+0.95%)
Jul 26, 2004 2.785 2.787 2.714 2.731 3,914,400 -0.05(-1.97%)
Jul 23, 2004 2.808 2.829 2.782 2.786 6,196,800 -0.02(-0.65%)
Jul 22, 2004 2.800 2.828 2.765 2.804 3,572,400 +0.00(+0.15%)
Jul 21, 2004 2.810 2.857 2.799 2.800 4,040,400 -0.00(-0.06%)
Jul 20, 2004 2.813 2.826 2.792 2.802 5,692,800 -0.00(-0.12%)
Jul 19, 2004 2.787 2.823 2.786 2.805 5,274,000 +0.03(+1.17%)
Jul 16, 2004 2.808 2.831 2.772 2.772 4,330,800 -0.03(-1.19%)
Jul 15, 2004 2.773 2.822 2.766 2.806 4,338,000 +0.02(+0.90%)
Jul 14, 2004 2.743 2.815 2.737 2.781 4,070,400 +0.03(+1.09%)
Jul 13, 2004 2.756 2.775 2.740 2.751 2,526,000 -0.02(-0.60%)
Jul 12, 2004 2.771 2.783 2.733 2.768 6,804,000 +0.01(+0.30%)
Jul 09, 2004 2.802 2.808 2.730 2.759 7,695,600 -0.03(-1.22%)
Jul 08, 2004 2.833 2.833 2.783 2.793 5,533,200 -0.04(-1.35%)
Jul 07, 2004 2.811 2.855 2.811 2.832 5,674,800 +0.03(+0.98%)
Jul 06, 2004 2.823 2.828 2.786 2.804 7,309,200 -0.02(-0.56%)
Jul 02, 2004 2.856 2.858 2.792 2.820 9,850,800 -0.03(-0.97%)
Jul 01, 2004 2.911 2.913 2.842 2.848 7,819,200 -0.06(-1.95%)
Jun 30, 2004 2.928 2.928 2.891 2.904 8,036,400 -0.02(-0.77%)
Jun 29, 2004 2.870 2.936 2.870 2.927 6,510,000 +0.05(+1.68%)
Jun 28, 2004 2.915 2.925 2.873 2.878 6,141,600 -0.04(-1.48%)
Jun 25, 2004 2.917 2.942 2.915 2.922 7,431,600 +0.00(+0.17%)
Jun 24, 2004 2.975 2.992 2.842 2.917 28,467,600 -0.09(-2.91%)
Jun 23, 2004 2.992 3.010 2.957 3.004 1,981,200 +0.01(+0.42%)
Jun 22, 2004 2.970 2.992 2.948 2.992 2,823,600 +0.03(+1.01%)
Jun 21, 2004 2.963 3.002 2.955 2.962 4,728,000 -0.01(-0.42%)
Jun 18, 2004 2.962 2.995 2.956 2.974 5,130,000 -0.00(-0.03%)
Jun 17, 2004 2.958 2.992 2.947 2.975 3,676,800 +0.01(+0.45%)
Jun 16, 2004 3.000 3.014 2.950 2.962 4,885,200 -0.04(-1.20%)
Jun 15, 2004 2.989 3.033 2.989 2.998 3,418,800 +0.01(+0.28%)
Jun 14, 2004 2.992 3.006 2.986 2.989 2,473,200 -0.01(-0.36%)
Jun 10, 2004 3.000 3.017 2.994 3.000 3,256,800 +0.01(+0.19%)
Jun 09, 2004 3.041 3.046 2.987 2.994 5,469,600 -0.04(-1.18%)
Jun 08, 2004 3.010 3.036 2.970 3.030 4,754,400 +0.02(+0.66%)
Jun 07, 2004 3.006 3.020 2.987 3.010 6,163,200 +0.01(+0.36%)
Jun 04, 2004 3.008 3.013 2.983 2.999 3,769,200 -0.00(-0.14%)
Jun 03, 2004 3.042 3.042 3.001 3.003 3,114,000 -0.04(-1.48%)
Jun 02, 2004 3.040 3.064 3.022 3.048 5,376,000 +0.02(+0.69%)
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.