Edwards Lifesciences (NY: EW )

117.99 USD -1.43 (-1.20%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2009 5.447 5.511 5.444 5.451 4,012,416 +0.01(+0.23%)
Jul 30, 2009 5.622 5.622 5.386 5.438 6,662,988 -0.14(-2.55%)
Jul 29, 2009 5.482 5.590 5.481 5.581 5,480,304 +0.09(+1.64%)
Jul 28, 2009 5.497 5.582 5.379 5.491 4,597,248 -0.04(-0.66%)
Jul 27, 2009 5.583 5.588 5.500 5.527 3,018,060 -0.08(-1.37%)
Jul 24, 2009 5.503 5.608 5.468 5.604 10,428 +0.09(+1.62%)
Jul 23, 2009 5.456 5.589 5.456 5.515 7,556,340 +0.06(+1.19%)
Jul 22, 2009 5.500 5.558 5.427 5.450 6,415,476 -0.05(-0.97%)
Jul 21, 2009 5.450 5.521 5.336 5.503 12,638,688 -0.17(-3.04%)
Jul 20, 2009 5.690 5.690 5.546 5.676 5,788,260 +0.01(+0.16%)
Jul 17, 2009 5.653 5.671 5.607 5.667 3,192,588 +0.03(+0.53%)
Jul 16, 2009 5.577 5.667 5.533 5.637 2,020,920 +0.06(+1.15%)
Jul 15, 2009 5.523 5.598 5.523 5.572 2,131,224 +0.04(+0.81%)
Jul 14, 2009 5.492 5.547 5.479 5.527 3,062,160 +0.02(+0.30%)
Jul 13, 2009 5.450 5.518 5.450 5.511 1,752,456 +0.02(+0.30%)
Jul 10, 2009 5.451 5.541 5.444 5.494 2,769,732 +0.04(+0.81%)
Jul 09, 2009 5.525 5.525 5.400 5.450 3,477,240 -0.06(-1.04%)
Jul 08, 2009 5.483 5.544 5.472 5.508 2,969,268 +0.07(+1.24%)
Jul 07, 2009 5.466 5.542 5.433 5.440 2,583,840 -0.07(-1.27%)
Jul 06, 2009 5.493 5.567 5.483 5.510 2,845,272 +0.00(+0.00%)
Jul 02, 2009 5.558 5.562 5.483 5.510 3,425,520 -0.08(-1.37%)
Jul 01, 2009 5.680 5.681 5.563 5.587 5,883,408 -0.08(-1.46%)
Jun 30, 2009 5.575 5.673 5.546 5.669 5,154,588 +0.07(+1.33%)
Jun 29, 2009 5.625 5.646 5.545 5.595 2,816,616 -0.01(-0.16%)
Jun 26, 2009 5.620 5.633 5.535 5.604 4,502,496 -0.02(-0.36%)
Jun 25, 2009 5.558 5.652 5.553 5.624 4,864,464 +0.11(+2.01%)
Jun 24, 2009 5.476 5.569 5.409 5.513 5,072,364 +0.09(+1.58%)
Jun 23, 2009 5.452 5.486 5.405 5.428 2,568,636 -0.04(-0.79%)
Jun 22, 2009 5.598 5.603 5.471 5.471 3,594,492 -0.14(-2.54%)
Jun 19, 2009 5.666 5.686 5.600 5.613 3,933,696 +0.01(+0.18%)
Jun 18, 2009 5.481 5.620 5.438 5.603 3,905,616 +0.11(+2.06%)
Jun 17, 2009 5.375 5.521 5.358 5.490 4,661,544 +0.15(+2.79%)
Jun 16, 2009 5.382 5.418 5.312 5.341 3,733,512 +0.00(+0.00%)
Jun 15, 2009 5.459 5.471 5.334 5.341 5,456,424 -0.17(-3.10%)
Jun 12, 2009 5.421 5.549 5.367 5.512 4,752,744 +0.06(+1.15%)
Jun 11, 2009 5.314 5.509 5.298 5.449 4,716,780 +0.12(+2.22%)
Jun 10, 2009 5.367 5.390 5.269 5.331 3,963,912 -0.04(-0.67%)
Jun 09, 2009 5.222 5.402 5.222 5.367 4,757,676 +0.12(+2.37%)
Jun 08, 2009 5.253 5.277 5.201 5.242 4,589,784 -0.14(-2.65%)
Jun 05, 2009 5.418 5.418 5.318 5.385 4,077,756 -0.01(-0.19%)
Jun 04, 2009 5.535 5.549 5.312 5.395 4,587,108 -0.14(-2.56%)
Jun 03, 2009 5.480 5.570 5.480 5.537 4,558,260 -0.00(-0.02%)
Jun 02, 2009 5.459 5.549 5.397 5.537 5,654,652 +0.08(+1.43%)
Jun 01, 2009 5.357 5.485 5.357 5.459 5,414,136 +0.14(+2.62%)
May 29, 2009 5.321 5.333 5.204 5.320 17,685,408 +0.03(+0.54%)
May 28, 2009 5.341 5.348 5.252 5.292 5,089,740 +0.01(+0.22%)
May 27, 2009 5.350 5.350 5.267 5.280 4,610,340 -0.05(-1.00%)
May 26, 2009 5.175 5.354 5.164 5.333 8,495,604 +0.09(+1.81%)
May 22, 2009 5.202 5.279 5.191 5.238 3,370,164 +0.04(+0.80%)
May 21, 2009 5.190 5.282 5.144 5.197 5,878,812 -0.02(-0.45%)
May 20, 2009 5.355 5.384 5.208 5.220 7,475,052 -0.11(-2.12%)
May 19, 2009 5.240 5.351 5.240 5.333 7,340,676 +0.10(+1.99%)
May 18, 2009 5.237 5.250 5.133 5.229 5,071,992 -0.00(-0.03%)
May 15, 2009 5.207 5.270 5.125 5.231 6,273,684 +0.03(+0.54%)
May 14, 2009 5.203 5.269 5.135 5.202 4,867,512 -0.00(-0.08%)
May 13, 2009 5.178 5.249 5.137 5.207 4,904,088 -0.03(-0.51%)
May 12, 2009 5.219 5.287 5.169 5.233 4,013,436 -0.01(-0.19%)
May 11, 2009 5.208 5.289 5.185 5.243 3,953,244 -0.03(-0.55%)
May 08, 2009 5.300 5.315 4.902 5.272 6,613,044 -0.02(-0.35%)
May 07, 2009 5.293 5.329 5.253 5.291 7,366,248 +0.05(+0.87%)
May 06, 2009 5.333 5.333 5.221 5.245 4,203,156 -0.06(-1.22%)
May 05, 2009 5.270 5.342 5.263 5.310 3,623,076 -0.01(-0.17%)
May 04, 2009 5.289 5.319 5.282 5.319 5,981,196 -0.02(-0.44%)
May 01, 2009 5.268 5.353 5.183 5.343 6,979,476 +0.06(+1.15%)
Apr 30, 2009 5.320 5.357 5.242 5.282 12,407,928 -0.06(-1.05%)
Apr 29, 2009 5.389 5.417 5.298 5.338 10,657,356 -0.05(-0.88%)
Apr 28, 2009 4.940 5.441 4.917 5.385 24,357,732 +0.57(+11.86%)
Apr 27, 2009 4.732 4.901 4.732 4.814 10,400,064 +0.06(+1.21%)
Apr 24, 2009 4.733 4.791 4.652 4.757 7,364,184 +0.04(+0.85%)
Apr 23, 2009 4.788 4.800 4.700 4.717 8,785,368 -0.06(-1.17%)
Apr 22, 2009 4.853 4.866 4.772 4.772 5,615,316 -0.09(-1.95%)
Apr 21, 2009 4.918 4.969 4.852 4.867 4,065,216 -0.05(-1.07%)
Apr 20, 2009 4.927 5.011 4.897 4.920 3,912,996 -0.06(-1.17%)
Apr 17, 2009 4.934 4.986 4.900 4.978 3,477,096 +0.06(+1.13%)
Apr 16, 2009 4.900 4.946 4.812 4.923 4,757,736 +0.04(+0.75%)
Apr 15, 2009 4.889 4.961 4.848 4.886 3,484,248 -0.03(-0.61%)
Apr 14, 2009 4.923 4.947 4.891 4.916 4,644,960 -0.04(-0.86%)
Apr 13, 2009 4.897 4.977 4.897 4.958 6,251,976 +0.06(+1.24%)
Apr 09, 2009 4.964 4.964 4.876 4.897 3,633,816 +0.03(+0.63%)
Apr 08, 2009 4.818 4.907 4.813 4.867 4,843,680 +0.06(+1.18%)
Apr 07, 2009 4.794 4.890 4.772 4.810 5,883,108 -0.03(-0.52%)
Apr 06, 2009 4.694 4.889 4.694 4.835 6,053,544 -0.01(-0.17%)
Apr 03, 2009 4.965 4.967 4.793 4.843 5,868,696 -0.12(-2.48%)
Apr 02, 2009 5.094 5.108 4.951 4.967 6,485,676 -0.04(-0.77%)
Apr 01, 2009 4.991 5.017 4.902 5.005 7,122,420 -0.05(-0.94%)
Mar 31, 2009 5.077 5.110 5.030 5.053 6,756,744 -0.04(-0.70%)
Mar 30, 2009 5.115 5.172 5.042 5.088 6,735,324 -0.17(-3.20%)
Mar 26, 2009 5.167 5.259 5.119 5.257 9,182,184 +0.13(+2.54%)
Mar 25, 2009 5.120 5.202 5.040 5.127 5,776,620 +0.03(+0.51%)
Mar 24, 2009 5.103 5.183 5.077 5.101 6,655,680 -0.06(-1.11%)
Mar 23, 2009 5.049 5.173 5.036 5.158 6,424,188 +0.08(+1.68%)
Mar 20, 2009 5.152 5.202 5.053 5.073 6,961,980 -0.04(-0.81%)
Mar 19, 2009 5.213 5.232 5.083 5.115 5,378,280 -0.04(-0.68%)
Mar 18, 2009 5.126 5.228 5.117 5.150 6,500,796 +0.01(+0.24%)
Mar 17, 2009 5.032 5.138 5.000 5.138 5,783,796 +0.09(+1.72%)
Mar 16, 2009 5.159 5.159 5.041 5.051 10,702,104 -0.07(-1.29%)
Mar 13, 2009 4.938 5.128 4.938 5.117 0 +0.19(+3.94%)
Mar 12, 2009 4.677 4.937 4.675 4.923 11,347,344 +0.24(+5.01%)
Mar 11, 2009 4.615 4.717 4.615 4.688 9,283,908 +0.04(+0.95%)
Mar 10, 2009 4.588 4.655 4.577 4.643 6,484,344 +0.10(+2.13%)
Mar 09, 2009 4.527 4.572 4.504 4.547 7,808,040 -0.03(-0.60%)
Mar 06, 2009 4.490 4.577 4.450 4.574 0 +0.12(+2.79%)
Mar 05, 2009 4.488 4.563 4.405 4.450 6,779,640 -0.09(-2.05%)
Mar 04, 2009 4.478 4.607 4.427 4.543 9,459,492 +0.10(+2.25%)
Mar 02, 2009 4.566 4.589 4.437 4.443 8,132,712 -0.19(-4.12%)
Feb 27, 2009 4.625 4.786 4.586 4.634 0 -0.19(-4.00%)
Feb 26, 2009 5.000 5.041 4.808 4.827 8,009,184 -0.15(-2.92%)
Feb 25, 2009 5.006 5.045 4.965 4.973 8,323,236 -0.04(-0.73%)
Feb 24, 2009 4.878 5.022 4.877 5.009 9,046,788 +0.16(+3.37%)
Feb 23, 2009 5.128 5.137 4.812 4.846 16,168,776 -0.25(-4.83%)
Feb 20, 2009 5.063 5.169 4.984 5.092 6,578,400 -0.04(-0.78%)
Feb 19, 2009 5.149 5.162 5.104 5.132 5,752,416 +0.01(+0.16%)
Feb 18, 2009 5.155 5.197 5.083 5.123 7,858,956 -0.02(-0.40%)
Feb 17, 2009 5.145 5.185 5.042 5.144 7,391,496 -0.10(-1.91%)
Feb 13, 2009 5.158 5.265 5.130 5.244 6,260,316 +0.07(+1.35%)
Feb 12, 2009 5.085 5.177 5.052 5.174 4,975,416 +0.03(+0.65%)
Feb 11, 2009 5.099 5.165 5.060 5.141 5,525,052 +0.05(+0.97%)
Feb 10, 2009 5.107 5.147 5.060 5.092 6,173,292 -0.06(-1.13%)
Feb 09, 2009 5.093 5.165 5.043 5.150 6,175,176 +0.06(+1.15%)
Feb 06, 2009 4.999 5.100 4.973 5.092 6,517,980 +0.08(+1.60%)
Feb 05, 2009 4.958 5.034 4.942 5.012 7,183,956 +0.01(+0.22%)
Feb 04, 2009 4.800 5.030 4.721 5.001 12,396,708 +0.22(+4.55%)
Feb 03, 2009 4.776 4.827 4.715 4.783 7,474,044 +0.01(+0.14%)
Feb 02, 2009 4.755 4.817 4.747 4.777 7,320,096 -0.01(-0.30%)
Jan 30, 2009 4.823 4.843 4.775 4.791 0 -0.01(-0.12%)
Jan 29, 2009 4.773 4.832 4.764 4.797 5,260,356 +0.00(+0.05%)
Jan 28, 2009 4.875 4.875 4.749 4.794 6,151,524 -0.04(-0.76%)
Jan 27, 2009 4.787 4.875 4.775 4.831 4,705,056 +0.07(+1.56%)
Jan 26, 2009 4.750 4.817 4.746 4.757 4,185,480 +0.02(+0.39%)
Jan 23, 2009 4.685 4.755 4.634 4.738 4,312,824 +0.01(+0.19%)
Jan 22, 2009 4.692 4.763 4.630 4.729 7,340,904 -0.01(-0.30%)
Jan 21, 2009 4.638 4.750 4.629 4.743 5,514,492 +0.14(+2.97%)
Jan 20, 2009 4.750 4.814 4.605 4.607 10,200,636 -0.17(-3.56%)
Jan 16, 2009 4.787 4.822 4.736 4.777 0 +0.06(+1.27%)
Jan 15, 2009 4.628 4.758 4.598 4.717 9,737,304 +0.09(+1.93%)
Jan 14, 2009 4.536 4.645 4.536 4.628 6,871,008 +0.04(+0.91%)
Jan 13, 2009 4.580 4.621 4.548 4.586 6,651,348 +0.01(+0.26%)
Jan 12, 2009 4.638 4.666 4.544 4.574 4,136,244 -0.06(-1.38%)
Jan 09, 2009 4.621 4.695 4.553 4.638 8,216,544 +0.02(+0.38%)
Jan 08, 2009 4.559 4.654 4.547 4.621 7,547,568 +0.04(+0.87%)
Jan 07, 2009 4.498 4.641 4.493 4.581 4,317,120 +0.02(+0.35%)
Jan 06, 2009 4.585 4.607 4.523 4.565 6,414,768 -0.01(-0.25%)
Jan 05, 2009 4.662 4.683 4.514 4.577 4,961,328 -0.09(-1.91%)
Jan 02, 2009 4.524 4.688 4.504 4.666 0 +0.09(+1.89%)
Jan 01, 2009 4.559 4.794 4.559 4.579 0 +0.00(+0.00%)
Dec 31, 2008 4.559 4.794 4.559 4.579 4,790,220 +0.01(+0.31%)
Dec 30, 2008 4.468 4.570 4.468 4.565 3,456,720 +0.13(+2.85%)
Dec 29, 2008 4.500 4.500 4.360 4.438 4,012,764 -0.06(-1.39%)
Dec 26, 2008 4.523 4.548 4.464 4.501 2,678,796 -0.02(-0.50%)
Dec 24, 2008 4.518 4.547 4.478 4.523 938,616 -0.01(-0.17%)
Dec 23, 2008 4.563 4.619 4.482 4.531 5,496,564 +0.04(+0.78%)
Dec 22, 2008 4.388 4.537 4.387 4.496 6,870,180 +0.07(+1.54%)
Dec 19, 2008 4.436 4.471 4.370 4.428 7,242,864 +0.02(+0.34%)
Dec 18, 2008 4.394 4.499 4.356 4.412 4,484,904 +0.04(+0.97%)
Dec 17, 2008 4.257 4.431 4.224 4.370 6,408,084 +0.05(+1.12%)
Dec 16, 2008 4.223 4.323 4.201 4.322 6,788,424 +0.13(+3.04%)
Dec 15, 2008 4.049 4.223 4.028 4.194 8,654,088 +0.15(+3.62%)
Dec 12, 2008 3.804 4.062 3.804 4.048 10,711,296 +0.16(+4.12%)
Dec 11, 2008 3.857 4.021 3.843 3.888 9,370,968 +0.02(+0.45%)
Dec 10, 2008 3.951 3.984 3.755 3.870 9,184,692 -0.06(-1.63%)
Dec 09, 2008 4.067 4.077 3.914 3.934 6,631,500 -0.15(-3.57%)
Dec 08, 2008 4.105 4.179 4.008 4.080 6,030,804 +0.04(+1.01%)
Dec 05, 2008 3.859 4.039 3.822 4.039 4,939,656 +0.15(+3.79%)
Dec 04, 2008 3.999 4.003 3.829 3.892 7,385,328 -0.14(-3.51%)
Dec 03, 2008 3.933 4.067 3.903 4.033 7,741,200 +0.05(+1.17%)
Dec 02, 2008 4.013 4.033 3.935 3.987 12,813,696 +0.01(+0.29%)
Dec 01, 2008 4.062 4.068 3.928 3.975 7,158,396 -0.17(-4.16%)
Nov 28, 2008 4.157 4.202 4.111 4.147 2,305,836 -0.04(-1.05%)
Nov 26, 2008 4.050 4.214 3.989 4.192 5,983,512 +0.11(+2.65%)
Nov 25, 2008 4.213 4.232 4.038 4.083 31,353,336 -0.09(-2.08%)
Nov 24, 2008 4.070 4.196 4.007 4.170 7,773,792 +0.12(+2.98%)
Nov 21, 2008 3.831 4.049 3.739 4.049 16,418,736 +0.30(+7.98%)
Nov 20, 2008 3.970 4.009 3.730 3.750 7,925,328 -0.24(-6.11%)
Nov 19, 2008 4.167 4.247 3.994 3.994 5,886,252 -0.21(-5.07%)
Nov 18, 2008 4.292 4.402 4.096 4.207 7,568,400 -0.12(-2.81%)
Nov 17, 2008 4.417 4.442 4.327 4.329 3,836,580 -0.11(-2.55%)
Nov 14, 2008 4.500 4.619 4.427 4.442 6,362,796 -0.13(-2.75%)
Nov 13, 2008 4.511 4.568 4.310 4.568 8,386,296 +0.09(+1.99%)
Nov 12, 2008 4.441 4.525 4.441 4.479 6,256,896 -0.02(-0.43%)
Nov 11, 2008 4.423 4.595 4.400 4.498 4,471,344 +0.05(+1.11%)
Nov 10, 2008 4.506 4.567 4.420 4.449 3,818,868 +0.01(+0.26%)
Nov 07, 2008 4.438 4.496 4.418 4.438 3,098,412 +0.04(+0.99%)
Nov 06, 2008 4.467 4.517 4.394 4.394 5,261,832 -0.09(-1.99%)
Nov 05, 2008 4.471 4.561 4.436 4.483 5,970,492 -0.02(-0.54%)
Nov 04, 2008 4.500 4.521 4.431 4.508 6,490,320 +0.03(+0.60%)
Nov 03, 2008 4.386 4.494 4.372 4.481 3,463,644 +0.08(+1.76%)
Oct 31, 2008 4.351 4.482 4.330 4.403 4,236,768 +0.05(+1.09%)
Oct 30, 2008 4.373 4.416 4.262 4.356 6,494,736 +0.05(+1.20%)
Oct 29, 2008 4.258 4.381 4.225 4.304 5,875,176 +0.04(+0.86%)
Oct 28, 2008 4.150 4.269 4.041 4.268 9,100,548 +0.19(+4.70%)
Oct 27, 2008 4.199 4.250 4.050 4.076 13,904,796 -0.17(-3.99%)
Oct 24, 2008 4.104 4.277 4.104 4.245 9,511,536 -0.01(-0.33%)
Oct 23, 2008 4.148 4.322 4.115 4.259 12,474,228 +0.11(+2.75%)
Oct 22, 2008 4.321 4.321 4.022 4.145 24,047,424 -0.36(-7.94%)
Oct 21, 2008 4.434 4.559 4.371 4.503 7,153,200 +0.07(+1.52%)
Oct 20, 2008 4.260 4.436 4.226 4.435 6,969,108 +0.24(+5.74%)
Oct 17, 2008 4.138 4.334 4.081 4.194 6,374,880 +0.01(+0.34%)
Oct 16, 2008 4.068 4.211 3.854 4.180 13,330,992 +0.12(+3.06%)
Oct 15, 2008 4.463 4.474 4.056 4.056 12,925,116 -0.44(-9.87%)
Oct 14, 2008 4.746 4.787 4.489 4.500 12,225,336 -0.14(-3.05%)
Oct 13, 2008 4.260 4.655 4.150 4.642 14,471,568 +0.52(+12.53%)
Oct 10, 2008 4.167 4.223 3.868 4.125 16,410,360 -0.13(-3.07%)
Oct 09, 2008 4.489 4.507 4.213 4.256 10,506,192 -0.21(-4.79%)
Oct 08, 2008 4.440 4.572 4.354 4.470 11,125,380 -0.05(-1.12%)
Oct 07, 2008 4.633 4.737 4.521 4.521 8,315,940 -0.07(-1.58%)
Oct 06, 2008 4.703 4.706 4.496 4.593 10,918,644 -0.16(-3.45%)
Oct 03, 2008 4.850 4.880 4.724 4.758 0 -0.04(-0.89%)
Oct 02, 2008 4.829 4.867 4.756 4.800 3,861,336 -0.05(-0.95%)
Oct 01, 2008 4.832 4.878 4.771 4.846 3,628,608 +0.03(+0.68%)
Sep 30, 2008 4.810 4.838 4.721 4.813 8,050,296 +0.05(+1.14%)
Sep 29, 2008 4.840 4.891 4.700 4.759 7,335,612 -0.11(-2.31%)
Sep 26, 2008 4.885 4.943 4.856 4.872 0 -0.06(-1.27%)
Sep 25, 2008 4.902 5.000 4.887 4.934 6,767,268 +0.03(+0.65%)
Sep 24, 2008 4.956 4.985 4.883 4.902 5,535,816 -0.06(-1.29%)
Sep 23, 2008 4.931 4.998 4.923 4.967 4,408,032 +0.04(+0.90%)
Sep 22, 2008 5.014 5.027 4.900 4.923 4,900,896 -0.09(-1.89%)
Sep 19, 2008 5.199 5.582 4.921 5.018 0 +0.05(+1.06%)
Sep 18, 2008 4.707 4.998 4.664 4.965 18,730,500 +0.25(+5.38%)
Sep 17, 2008 4.679 4.777 4.648 4.712 7,736,940 -0.05(-1.02%)
Sep 16, 2008 4.692 4.793 4.594 4.760 8,069,748 +0.03(+0.72%)
Sep 15, 2008 4.565 4.804 4.558 4.726 16,162,428 -0.02(-0.51%)
Sep 12, 2008 4.778 4.822 4.715 4.750 9,427,560 -0.06(-1.25%)
Sep 11, 2008 4.762 4.836 4.701 4.810 6,347,316 +0.03(+0.72%)
Sep 10, 2008 4.822 4.822 4.760 4.776 3,501,852 +0.01(+0.21%)
Sep 09, 2008 4.747 4.791 4.721 4.766 7,377,108 -0.01(-0.24%)
Sep 08, 2008 4.785 4.813 4.707 4.777 5,064,336 +0.08(+1.67%)
Sep 05, 2008 4.763 4.782 4.661 4.699 0 -0.05(-1.04%)
Sep 04, 2008 4.823 4.861 4.725 4.748 4,418,964 -0.10(-2.13%)
Sep 03, 2008 4.917 5.109 4.813 4.852 9,407,460 -0.00(-0.03%)
Sep 02, 2008 4.975 5.025 4.836 4.853 7,361,304 -0.08(-1.64%)
Aug 29, 2008 4.973 5.011 4.921 4.934 5,861,640 -0.04(-0.77%)
Aug 28, 2008 4.940 4.982 4.917 4.973 5,249,592 +0.05(+0.95%)
Aug 27, 2008 4.875 4.951 4.832 4.926 7,072,200 +0.05(+1.11%)
Aug 26, 2008 4.908 4.925 4.821 4.872 5,685,336 -0.03(-0.58%)
Aug 25, 2008 4.992 4.992 4.883 4.900 6,129,864 -0.15(-2.91%)
Aug 22, 2008 4.982 5.065 4.982 5.047 6,928,188 +0.09(+1.75%)
Aug 21, 2008 4.895 5.005 4.891 4.960 5,337,240 +0.05(+1.04%)
Aug 20, 2008 4.997 5.071 4.900 4.909 6,011,652 -0.09(-1.77%)
Aug 19, 2008 4.992 5.024 4.975 4.997 5,746,464 -0.01(-0.13%)
Aug 18, 2008 4.919 5.026 4.917 5.004 6,825,936 +0.10(+2.04%)
Aug 15, 2008 4.933 4.976 4.897 4.904 0 -0.02(-0.37%)
Aug 14, 2008 4.645 4.996 4.683 4.923 7,393,056 +0.03(+0.53%)
Aug 13, 2008 4.900 4.933 4.888 4.897 8,077,356 -0.02(-0.39%)
Aug 12, 2008 4.930 4.936 4.854 4.916 9,926,784 -0.02(-0.35%)
Aug 11, 2008 4.908 4.992 4.900 4.933 12,642,708 +0.01(+0.25%)
Aug 08, 2008 4.797 4.952 4.797 4.921 10,751,736 +0.10(+2.09%)
Aug 07, 2008 4.694 4.849 4.479 4.820 71,302,428 -0.47(-8.94%)
Aug 06, 2008 5.293 5.380 5.269 5.293 12,827,796 -0.01(-0.28%)
Aug 05, 2008 5.182 5.351 5.182 5.308 10,621,680 +0.13(+2.46%)
Aug 04, 2008 5.188 5.228 5.159 5.181 5,581,392 -0.01(-0.13%)
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.