Edwards Lifesciences (NY: EW )

108.48 USD -1.34 (-1.22%)
Official Closing Price Updated: 7:00 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2008 5.159 5.222 5.126 5.170 6,715,524 -0.02(-0.35%)
Jun 27, 2008 5.173 5.228 5.061 5.188 9,532,536 +0.04(+0.81%)
Jun 26, 2008 5.228 5.237 5.145 5.147 6,349,764 -0.10(-1.83%)
Jun 25, 2008 5.167 5.291 5.157 5.242 10,366,392 +0.10(+2.03%)
Jun 24, 2008 5.098 5.169 5.090 5.138 12,434,472 +0.03(+0.52%)
Jun 23, 2008 5.037 5.129 5.022 5.112 15,299,928 +0.08(+1.56%)
Jun 20, 2008 5.054 5.082 4.979 5.033 16,175,412 -0.13(-2.58%)
Jun 19, 2008 5.066 5.192 5.048 5.167 10,392,948 +0.09(+1.82%)
Jun 18, 2008 5.126 5.130 5.042 5.074 5,406,720 -0.04(-0.72%)
Jun 17, 2008 5.104 5.140 5.089 5.111 7,527,648 +0.03(+0.57%)
Jun 16, 2008 5.013 5.111 5.006 5.082 10,134,336 +0.06(+1.23%)
Jun 13, 2008 5.017 5.074 5.009 5.020 5,988,792 +0.04(+0.72%)
Jun 12, 2008 4.934 5.015 4.934 4.984 6,242,364 +0.06(+1.22%)
Jun 11, 2008 4.917 4.956 4.894 4.924 6,136,668 +0.02(+0.36%)
Jun 10, 2008 4.917 4.965 4.888 4.907 6,710,124 -0.07(-1.37%)
Jun 09, 2008 4.973 5.009 4.901 4.975 6,205,428 +0.00(+0.05%)
Jun 06, 2008 4.996 5.017 4.959 4.973 7,480,728 -0.04(-0.81%)
Jun 05, 2008 4.921 5.076 4.899 5.013 13,464,840 +0.14(+2.84%)
Jun 04, 2008 4.816 4.883 4.778 4.875 4,966,164 +0.07(+1.39%)
Jun 03, 2008 4.798 4.833 4.766 4.808 5,659,848 -0.01(-0.16%)
Jun 02, 2008 4.809 4.847 4.754 4.816 7,713,792 +0.01(+0.14%)
May 30, 2008 4.792 4.827 4.748 4.809 8,450,664 +0.01(+0.23%)
May 29, 2008 4.731 4.804 4.712 4.798 7,074,804 +0.05(+1.09%)
May 28, 2008 4.706 4.750 4.683 4.747 3,679,536 +0.02(+0.39%)
May 27, 2008 4.646 4.728 4.646 4.728 4,620,444 +0.09(+2.03%)
May 26, 2008 4.668 4.668 4.566 4.634 0 +0.00(+0.00%)
May 23, 2008 4.668 4.668 4.566 4.634 7,602,684 -0.06(-1.23%)
May 22, 2008 4.737 4.787 4.690 4.692 6,850,548 -0.00(-0.05%)
May 21, 2008 4.770 4.770 4.693 4.694 2,997,060 -0.02(-0.51%)
May 20, 2008 4.717 4.747 4.697 4.718 3,404,448 +0.00(+0.09%)
May 19, 2008 4.713 4.741 4.697 4.714 2,386,200 -0.00(-0.09%)
May 16, 2008 4.714 4.726 4.676 4.718 3,356,112 +0.02(+0.35%)
May 15, 2008 4.787 4.812 4.696 4.702 6,981,144 -0.00(-0.07%)
May 14, 2008 4.644 4.738 4.619 4.705 6,570,120 +0.06(+1.26%)
May 13, 2008 4.674 4.675 4.638 4.647 3,628,080 -0.03(-0.59%)
May 12, 2008 4.638 4.674 4.627 4.674 3,879,468 +0.02(+0.50%)
May 09, 2008 4.654 4.673 4.618 4.651 1,755,612 -0.01(-0.30%)
May 08, 2008 4.684 4.688 4.619 4.665 4,594,692 +0.04(+0.79%)
May 07, 2008 4.625 4.699 4.592 4.628 4,249,344 -0.01(-0.18%)
May 06, 2008 4.650 4.661 4.618 4.637 4,556,460 -0.02(-0.52%)
May 05, 2008 4.598 4.674 4.598 4.661 3,195,636 +0.03(+0.68%)
May 02, 2008 4.714 4.756 4.580 4.629 6,322,368 -0.06(-1.26%)
May 01, 2008 4.615 4.705 4.605 4.688 5,586,816 +0.07(+1.52%)
Apr 30, 2008 4.617 4.672 4.617 4.618 5,026,596 -0.04(-0.81%)
Apr 29, 2008 4.691 4.691 4.637 4.656 4,832,148 -0.03(-0.69%)
Apr 28, 2008 4.705 4.725 4.633 4.688 5,151,492 +0.02(+0.45%)
Apr 25, 2008 4.632 4.723 4.608 4.668 11,074,956 +0.04(+0.83%)
Apr 24, 2008 4.571 4.664 4.519 4.629 14,131,368 +0.04(+0.89%)
Apr 23, 2008 4.354 4.777 4.354 4.588 35,387,112 +0.54(+13.46%)
Apr 22, 2008 3.981 4.050 3.922 4.044 6,337,092 +0.04(+1.08%)
Apr 21, 2008 3.993 4.009 3.963 4.001 4,305,876 -0.02(-0.41%)
Apr 18, 2008 4.018 4.028 3.994 4.018 2,532,348 +0.05(+1.30%)
Apr 17, 2008 3.979 3.979 3.933 3.966 3,774,612 -0.02(-0.44%)
Apr 16, 2008 3.942 3.990 3.931 3.983 3,788,964 +0.05(+1.38%)
Apr 15, 2008 3.903 3.933 3.902 3.929 5,527,404 +0.06(+1.64%)
Apr 14, 2008 3.853 3.873 3.833 3.866 5,600,928 -0.00(-0.09%)
Apr 11, 2008 3.875 3.894 3.855 3.869 6,307,200 -0.02(-0.45%)
Apr 10, 2008 3.877 3.899 3.811 3.887 6,421,200 -0.00(-0.11%)
Apr 09, 2008 3.868 3.899 3.858 3.891 6,408,000 +0.02(+0.54%)
Apr 08, 2008 3.844 3.893 3.830 3.870 3,159,600 +0.02(+0.39%)
Apr 07, 2008 3.841 3.874 3.821 3.855 2,409,996 +0.04(+1.03%)
Apr 04, 2008 3.792 3.827 3.776 3.816 3,070,800 +0.01(+0.17%)
Apr 03, 2008 3.765 3.817 3.748 3.809 2,443,200 +0.00(+0.11%)
Apr 02, 2008 3.797 3.843 3.791 3.805 3,034,800 -0.02(-0.57%)
Apr 01, 2008 3.755 3.827 3.733 3.827 3,091,572 +0.11(+3.08%)
Mar 31, 2008 3.722 3.732 3.655 3.712 6,074,640 -0.03(-0.69%)
Mar 28, 2008 3.788 3.793 3.728 3.738 3,703,128 -0.03(-0.82%)
Mar 27, 2008 3.806 3.825 3.760 3.769 3,565,320 -0.04(-0.94%)
Mar 26, 2008 3.779 3.827 3.773 3.805 2,547,600 +0.01(+0.31%)
Mar 25, 2008 3.863 3.874 3.774 3.793 4,616,400 -0.08(-1.96%)
Mar 24, 2008 3.799 3.882 3.799 3.869 3,241,104 +0.07(+1.82%)
Mar 21, 2008 3.841 3.855 3.766 3.800 6,582,000 +0.00(+0.00%)
Mar 20, 2008 3.841 3.855 3.766 3.800 6,582,000 -0.05(-1.28%)
Mar 19, 2008 3.854 3.929 3.849 3.849 10,251,924 +0.02(+0.43%)
Mar 18, 2008 3.749 3.838 3.743 3.833 6,567,600 +0.15(+4.12%)
Mar 17, 2008 3.627 3.715 3.613 3.681 4,774,800 +0.01(+0.36%)
Mar 14, 2008 3.692 3.704 3.624 3.667 3,810,000 -0.01(-0.25%)
Mar 13, 2008 3.652 3.692 3.621 3.677 4,555,200 -0.01(-0.18%)
Mar 12, 2008 3.667 3.721 3.659 3.683 3,464,400 +0.02(+0.50%)
Mar 11, 2008 3.686 3.688 3.634 3.665 5,909,052 -0.01(-0.25%)
Mar 10, 2008 3.633 3.689 3.616 3.674 9,241,200 +0.05(+1.47%)
Mar 07, 2008 3.644 3.647 3.583 3.621 13,489,680 +0.03(+0.91%)
Mar 06, 2008 3.574 3.613 3.572 3.588 7,462,800 +0.01(+0.21%)
Mar 05, 2008 3.578 3.613 3.571 3.581 4,541,940 -0.00(-0.09%)
Mar 04, 2008 3.582 3.604 3.558 3.584 8,970,000 -0.04(-1.08%)
Mar 03, 2008 3.627 3.645 3.587 3.623 6,111,600 -0.01(-0.30%)
Feb 29, 2008 3.649 3.659 3.611 3.634 4,025,436 -0.04(-1.11%)
Feb 28, 2008 3.675 3.712 3.667 3.675 4,651,200 -0.01(-0.36%)
Feb 27, 2008 3.671 3.710 3.671 3.688 4,210,800 -0.02(-0.45%)
Feb 26, 2008 3.708 3.725 3.669 3.705 4,886,724 -0.00(-0.11%)
Feb 25, 2008 3.578 3.713 3.575 3.709 5,673,900 +0.12(+3.46%)
Feb 22, 2008 3.594 3.598 3.539 3.585 3,980,400 -0.00(-0.07%)
Feb 21, 2008 3.625 3.627 3.580 3.587 3,531,600 -0.02(-0.46%)
Feb 20, 2008 3.529 3.611 3.513 3.604 6,957,600 +0.05(+1.45%)
Feb 19, 2008 3.595 3.605 3.542 3.553 4,950,000 -0.01(-0.37%)
Feb 18, 2008 3.567 3.573 3.474 3.566 0 +0.00(+0.00%)
Feb 15, 2008 3.567 3.573 3.474 3.566 9,160,200 +0.02(+0.47%)
Feb 14, 2008 3.665 3.695 3.544 3.549 8,889,600 -0.12(-3.23%)
Feb 13, 2008 3.786 3.826 3.648 3.667 10,446,996 -0.10(-2.52%)
Feb 12, 2008 3.751 3.774 3.707 3.763 4,056,900 +0.04(+1.01%)
Feb 11, 2008 3.683 3.725 3.667 3.725 4,131,708 +0.04(+1.04%)
Feb 08, 2008 3.802 3.805 3.668 3.687 8,231,544 -0.10(-2.64%)
Feb 07, 2008 3.779 3.803 3.745 3.787 4,965,600 -0.00(-0.04%)
Feb 06, 2008 3.917 3.917 3.781 3.788 8,937,600 -0.14(-3.48%)
Feb 05, 2008 3.856 3.933 3.856 3.925 8,282,400 +0.01(+0.23%)
Feb 04, 2008 3.858 3.964 3.858 3.916 5,232,828 +0.04(+1.16%)
Feb 01, 2008 3.872 3.922 3.851 3.871 6,183,600 +0.02(+0.39%)
Jan 31, 2008 3.857 3.899 3.837 3.856 5,658,000 -0.05(-1.34%)
Jan 30, 2008 3.901 3.946 3.892 3.908 4,141,476 -0.01(-0.17%)
Jan 29, 2008 3.883 3.915 3.863 3.915 4,462,800 +0.08(+2.02%)
Jan 28, 2008 3.799 3.837 3.777 3.837 4,777,200 +0.03(+0.79%)
Jan 25, 2008 3.874 3.882 3.804 3.808 5,778,228 -0.05(-1.42%)
Jan 24, 2008 3.875 3.890 3.808 3.862 4,757,136 +0.01(+0.26%)
Jan 23, 2008 3.753 3.859 3.753 3.853 6,669,240 +0.01(+0.35%)
Jan 22, 2008 3.763 3.875 3.763 3.839 4,968,036 -0.04(-0.95%)
Jan 21, 2008 3.933 3.946 3.866 3.876 0 +0.00(+0.00%)
Jan 18, 2008 3.933 3.946 3.866 3.876 4,449,600 -0.05(-1.19%)
Jan 17, 2008 3.946 3.968 3.896 3.922 6,104,256 -0.01(-0.13%)
Jan 16, 2008 3.873 3.947 3.873 3.928 6,058,824 +0.05(+1.35%)
Jan 15, 2008 3.842 3.897 3.831 3.875 4,821,900 +0.00(+0.13%)
Jan 14, 2008 3.834 3.882 3.818 3.870 3,237,600 +0.05(+1.24%)
Jan 11, 2008 3.792 3.842 3.785 3.822 3,753,600 +0.00(+0.07%)
Jan 10, 2008 3.811 3.839 3.786 3.820 4,305,600 +0.00(+0.04%)
Jan 09, 2008 3.762 3.831 3.748 3.818 6,385,200 +0.06(+1.60%)
Jan 08, 2008 3.796 3.826 3.742 3.758 5,732,880 -0.02(-0.51%)
Jan 07, 2008 3.780 3.815 3.768 3.777 3,522,000 +0.00(+0.04%)
Jan 04, 2008 3.759 3.808 3.753 3.776 4,712,400 -0.03(-0.85%)
Jan 03, 2008 3.775 3.815 3.767 3.808 3,876,000 +0.04(+1.11%)
Jan 02, 2008 3.810 3.844 3.753 3.767 8,926,800 -0.07(-1.72%)
Jan 01, 2008 3.833 3.854 3.820 3.833 0 +0.00(+0.00%)
Dec 31, 2007 3.833 3.854 3.820 3.833 6,642,264 -0.02(-0.41%)
Dec 28, 2007 3.882 3.883 3.833 3.848 3,832,824 -0.03(-0.77%)
Dec 27, 2007 3.917 3.918 3.867 3.878 6,165,840 -0.04(-1.13%)
Dec 26, 2007 3.966 3.974 3.911 3.922 3,112,788 -0.05(-1.30%)
Dec 24, 2007 3.969 3.985 3.957 3.974 1,339,200 +0.01(+0.15%)
Dec 21, 2007 3.993 4.014 3.946 3.968 5,531,652 +0.02(+0.63%)
Dec 20, 2007 3.942 3.960 3.913 3.943 2,361,600 +0.02(+0.60%)
Dec 19, 2007 3.898 3.930 3.898 3.920 5,815,680 +0.01(+0.15%)
Dec 18, 2007 4.019 4.025 3.893 3.914 6,691,200 -0.08(-1.90%)
Dec 17, 2007 4.058 4.088 3.986 3.990 3,517,200 -0.09(-2.25%)
Dec 14, 2007 4.074 4.104 4.062 4.082 3,397,200 -0.01(-0.24%)
Dec 13, 2007 4.058 4.092 4.041 4.092 2,408,400 +0.02(+0.51%)
Dec 12, 2007 4.107 4.122 4.042 4.071 2,440,800 +0.03(+0.85%)
Dec 11, 2007 4.125 4.143 4.036 4.037 3,399,600 -0.06(-1.56%)
Dec 10, 2007 4.033 4.117 4.033 4.101 4,618,416 +0.06(+1.48%)
Dec 07, 2007 3.971 4.157 3.971 4.041 11,403,600 +0.05(+1.19%)
Dec 06, 2007 3.933 4.044 3.913 3.993 6,493,200 +0.05(+1.20%)
Dec 05, 2007 4.003 4.016 3.933 3.946 7,760,400 -0.02(-0.55%)
Dec 04, 2007 4.044 4.055 3.958 3.967 11,005,200 -0.11(-2.70%)
Dec 03, 2007 4.143 4.143 4.048 4.077 3,308,400 -0.04(-1.05%)
Nov 30, 2007 4.183 4.183 4.100 4.121 5,214,000 -0.03(-0.68%)
Nov 29, 2007 4.194 4.252 4.142 4.149 3,900,000 -0.07(-1.76%)
Nov 28, 2007 4.103 4.228 4.103 4.223 2,484,000 +0.12(+2.95%)
Nov 27, 2007 4.098 4.124 4.077 4.103 4,150,800 +0.03(+0.61%)
Nov 26, 2007 4.125 4.148 4.070 4.077 2,008,800 -0.06(-1.53%)
Nov 23, 2007 4.094 4.154 4.086 4.141 676,800 +0.06(+1.37%)
Nov 21, 2007 4.154 4.172 4.083 4.085 4,478,400 -0.11(-2.51%)
Nov 20, 2007 4.178 4.209 4.142 4.190 7,567,200 +0.00(+0.10%)
Nov 19, 2007 4.166 4.220 4.159 4.186 4,900,800 -0.02(-0.42%)
Nov 16, 2007 4.196 4.207 4.160 4.203 3,405,600 +0.01(+0.30%)
Nov 15, 2007 4.188 4.219 4.177 4.191 2,875,200 +0.00(+0.06%)
Nov 14, 2007 4.182 4.205 4.138 4.188 2,539,800 +0.02(+0.50%)
Nov 13, 2007 4.157 4.188 4.137 4.168 2,374,800 +0.03(+0.66%)
Nov 12, 2007 4.127 4.183 4.127 4.140 2,000,400 -0.02(-0.44%)
Nov 09, 2007 4.144 4.202 4.139 4.158 3,368,880 -0.04(-0.87%)
Nov 08, 2007 4.208 4.208 4.152 4.195 5,014,812 +0.02(+0.42%)
Nov 07, 2007 4.117 4.207 4.117 4.178 4,838,760 +0.02(+0.48%)
Nov 06, 2007 4.158 4.187 4.132 4.157 2,802,132 -0.00(-0.10%)
Nov 05, 2007 4.147 4.190 4.147 4.162 5,563,332 -0.02(-0.50%)
Nov 02, 2007 4.159 4.192 4.120 4.183 4,958,400 +0.03(+0.80%)
Nov 01, 2007 4.128 4.168 4.126 4.149 4,689,600 -0.04(-0.86%)
Oct 31, 2007 4.135 4.185 4.120 4.185 6,069,600 +0.06(+1.39%)
Oct 30, 2007 4.112 4.147 4.111 4.128 4,222,800 -0.01(-0.30%)
Oct 29, 2007 4.140 4.147 4.108 4.140 3,891,600 +0.02(+0.38%)
Oct 26, 2007 4.108 4.160 4.100 4.124 5,851,200 +0.03(+0.73%)
Oct 25, 2007 4.064 4.121 4.006 4.094 5,898,000 +0.03(+0.72%)
Oct 24, 2007 3.987 4.072 3.987 4.065 8,281,200 +0.06(+1.52%)
Oct 23, 2007 4.148 4.292 3.915 4.004 20,556,000 -0.14(-3.48%)
Oct 22, 2007 4.119 4.185 4.098 4.148 7,094,400 +0.01(+0.30%)
Oct 19, 2007 4.125 4.147 4.091 4.136 4,632,000 +0.01(+0.24%)
Oct 18, 2007 4.119 4.146 4.101 4.126 4,164,000 -0.02(-0.52%)
Oct 17, 2007 4.144 4.157 4.098 4.147 5,642,400 +0.04(+0.85%)
Oct 16, 2007 4.143 4.146 4.107 4.112 4,258,800 -0.02(-0.58%)
Oct 15, 2007 4.156 4.168 4.119 4.137 3,908,400 -0.01(-0.26%)
Oct 12, 2007 4.226 4.243 4.135 4.147 5,208,084 -0.07(-1.68%)
Oct 11, 2007 4.222 4.232 4.207 4.218 5,059,200 +0.01(+0.18%)
Oct 10, 2007 4.218 4.232 4.187 4.211 4,927,200 -0.04(-0.86%)
Oct 09, 2007 4.296 4.308 4.209 4.247 3,250,800 -0.04(-1.01%)
Oct 08, 2007 4.300 4.323 4.270 4.291 2,169,600 -0.00(-0.06%)
Oct 05, 2007 4.292 4.405 4.277 4.293 6,898,800 +0.09(+2.10%)
Oct 04, 2007 4.168 4.214 4.168 4.205 5,353,200 +0.05(+1.22%)
Oct 03, 2007 4.116 4.160 4.101 4.154 2,359,200 +0.02(+0.56%)
Oct 02, 2007 4.115 4.139 4.093 4.131 2,301,600 +0.01(+0.18%)
Oct 01, 2007 4.098 4.140 4.033 4.123 3,840,000 +0.01(+0.34%)
Sep 28, 2007 4.124 4.124 4.077 4.109 2,540,400 -0.00(-0.12%)
Sep 27, 2007 4.082 4.146 4.079 4.114 3,477,600 +0.05(+1.23%)
Sep 26, 2007 4.057 4.088 4.044 4.064 3,307,200 +0.03(+0.76%)
Sep 25, 2007 4.031 4.043 4.019 4.033 1,964,400 -0.01(-0.19%)
Sep 24, 2007 4.075 4.083 4.013 4.041 2,377,200 -0.02(-0.53%)
Sep 21, 2007 4.095 4.095 4.056 4.062 4,827,600 -0.01(-0.23%)
Sep 20, 2007 4.062 4.080 4.053 4.072 4,191,600 +0.01(+0.18%)
Sep 19, 2007 4.039 4.081 4.030 4.064 5,882,400 +0.05(+1.25%)
Sep 18, 2007 3.974 4.017 3.932 4.014 3,963,600 +0.06(+1.50%)
Sep 17, 2007 3.985 4.008 3.952 3.955 1,315,200 -0.03(-0.86%)
Sep 14, 2007 3.956 4.008 3.941 3.989 2,654,400 +0.01(+0.21%)
Sep 13, 2007 4.047 4.047 3.975 3.981 2,940,000 -0.05(-1.22%)
Sep 12, 2007 4.002 4.053 4.002 4.030 3,694,800 +0.02(+0.37%)
Sep 11, 2007 3.991 4.017 3.979 4.015 2,428,800 +0.02(+0.61%)
Sep 10, 2007 4.033 4.049 3.985 3.991 3,262,800 -0.03(-0.85%)
Sep 07, 2007 4.040 4.064 4.012 4.025 3,792,000 -0.02(-0.45%)
Sep 06, 2007 4.039 4.054 4.027 4.043 3,116,400 +0.00(+0.10%)
Sep 05, 2007 4.017 4.039 3.997 4.039 6,054,000 +0.07(+1.66%)
Sep 04, 2007 4.000 4.031 3.967 3.973 3,979,200 -0.05(-1.28%)
Aug 31, 2007 4.016 4.037 3.979 4.025 4,107,600 +0.05(+1.17%)
Aug 30, 2007 3.973 4.000 3.963 3.978 3,308,400 -0.02(-0.52%)
Aug 29, 2007 3.989 4.003 3.921 3.999 3,037,200 +0.05(+1.22%)
Aug 28, 2007 3.990 4.020 3.939 3.951 3,678,000 -0.06(-1.37%)
Aug 27, 2007 3.993 4.033 3.991 4.006 2,995,200 +0.00(+0.06%)
Aug 24, 2007 3.954 4.003 3.948 4.003 2,918,400 +0.05(+1.31%)
Aug 23, 2007 3.913 3.960 3.909 3.952 3,470,400 +0.04(+1.07%)
Aug 22, 2007 3.917 3.920 3.888 3.910 3,168,000 -0.00(-0.04%)
Aug 21, 2007 3.882 3.923 3.880 3.912 5,106,000 +0.01(+0.26%)
Aug 20, 2007 3.917 3.930 3.882 3.902 5,632,800 -0.01(-0.38%)
Aug 17, 2007 4.003 4.003 3.901 3.917 5,863,200 -0.01(-0.21%)
Aug 16, 2007 3.843 3.944 3.841 3.925 4,741,200 +0.06(+1.60%)
Aug 15, 2007 3.862 3.921 3.847 3.863 4,603,200 -0.01(-0.32%)
Aug 14, 2007 3.870 3.913 3.858 3.876 7,762,800 -0.01(-0.21%)
Aug 13, 2007 3.875 3.914 3.847 3.884 7,449,600 +0.03(+0.76%)
Aug 10, 2007 3.873 3.893 3.798 3.855 12,590,400 -0.05(-1.24%)
Aug 09, 2007 3.892 3.939 3.855 3.903 14,691,600 -0.04(-0.99%)
Aug 08, 2007 3.868 4.004 3.861 3.942 11,438,400 +0.07(+1.94%)
Aug 07, 2007 3.859 3.887 3.837 3.868 9,403,200 -0.01(-0.39%)
Aug 06, 2007 3.877 3.888 3.850 3.882 7,936,800 +0.01(+0.26%)
Aug 03, 2007 3.874 3.877 3.862 3.873 6,679,200 -0.00(-0.11%)
Aug 02, 2007 3.918 3.918 3.848 3.877 4,996,800 +0.00(+0.06%)
Aug 01, 2007 3.825 3.882 3.796 3.874 8,545,200 +0.04(+1.15%)
Jul 31, 2007 3.867 3.873 3.821 3.830 8,824,800 -0.02(-0.52%)
Jul 30, 2007 3.858 3.858 3.825 3.850 8,430,000 -0.02(-0.52%)
Jul 27, 2007 3.882 3.907 3.848 3.870 10,140,000 -0.00(-0.04%)
Jul 26, 2007 3.856 3.922 3.844 3.872 11,178,000 -0.02(-0.56%)
Jul 25, 2007 3.934 3.942 3.860 3.893 7,706,400 -0.04(-1.08%)
Jul 24, 2007 3.975 4.012 3.919 3.936 24,177,600 -0.22(-5.31%)
Jul 23, 2007 4.188 4.209 4.146 4.157 6,982,800 -0.01(-0.26%)
Jul 20, 2007 4.196 4.204 4.164 4.168 5,220,000 -0.04(-1.07%)
Jul 19, 2007 4.177 4.232 4.175 4.213 3,583,200 +0.04(+1.02%)
Jul 18, 2007 4.154 4.183 4.145 4.170 3,550,800 +0.00(+0.12%)
Jul 17, 2007 4.164 4.188 4.157 4.165 3,967,200 -0.00(-0.02%)
Jul 16, 2007 4.155 4.176 4.153 4.166 4,899,600 +0.01(+0.18%)
Jul 13, 2007 4.176 4.190 4.139 4.158 3,812,400 -0.02(-0.50%)
Jul 12, 2007 4.152 4.202 4.152 4.179 5,349,600 +0.03(+0.80%)
Jul 11, 2007 4.106 4.149 4.099 4.146 3,054,000 +0.03(+0.79%)
Jul 10, 2007 4.150 4.166 4.103 4.113 3,031,200 -0.06(-1.46%)
Jul 09, 2007 4.188 4.191 4.152 4.174 2,142,000 -0.01(-0.32%)
Jul 06, 2007 4.147 4.200 4.147 4.188 3,554,400 +0.02(+0.56%)
Jul 05, 2007 4.167 4.173 4.147 4.164 1,248,000 -0.00(-0.04%)
Jul 03, 2007 4.155 4.186 4.132 4.166 2,366,400 +0.04(+0.99%)
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.