MENU

Edwards Lifesciences (NY: EW )

76.36 +0.45 (+0.59%)
Official Closing Price Updated: 5:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2016 113.00 114.79 112.70 114.52 1,385,289 +1.53(+1.35%)
Jul 28, 2016 114.68 115.38 112.66 112.99 1,707,263 -1.45(-1.27%)
Jul 27, 2016 116.15 117.46 114.01 114.44 5,104,900 +6.09(+5.62%)
Jul 26, 2016 106.51 108.38 106.04 108.35 2,264,471 +1.83(+1.72%)
Jul 25, 2016 106.35 106.66 105.57 106.52 1,260,300 +0.27(+0.25%)
Jul 22, 2016 106.20 106.50 105.28 106.25 856,350 -0.01(-0.01%)
Jul 21, 2016 106.77 107.13 105.69 106.26 850,420 -0.45(-0.42%)
Jul 20, 2016 106.44 107.13 105.99 106.71 1,061,682 +0.80(+0.76%)
Jul 19, 2016 105.40 106.45 105.22 105.91 1,014,773 +0.16(+0.15%)
Jul 18, 2016 105.39 106.23 105.11 105.75 954,996 +0.48(+0.46%)
Jul 15, 2016 107.38 107.59 104.92 105.27 1,640,319 -1.76(-1.64%)
Jul 14, 2016 107.07 107.56 106.62 107.03 1,280,956 +0.54(+0.51%)
Jul 13, 2016 106.82 107.37 106.12 106.49 1,789,413 +0.22(+0.21%)
Jul 12, 2016 104.95 106.56 104.62 106.27 1,912,498 +1.79(+1.71%)
Jul 11, 2016 104.82 105.81 104.45 104.48 1,044,877 -0.24(-0.23%)
Jul 08, 2016 104.42 105.42 103.50 104.72 1,330,866 +0.97(+0.93%)
Jul 07, 2016 103.50 105.28 103.10 103.75 2,166,412 +0.25(+0.24%)
Jul 06, 2016 99.36 103.62 99.36 103.50 2,160,596 +3.87(+3.88%)
Jul 05, 2016 98.33 100.20 98.02 99.63 1,337,009 +1.05(+1.07%)
Jul 01, 2016 99.83 98.58 98.58 98.58 1,271,500 -1.15(-1.15%)
Jun 30, 2016 97.05 99.74 96.92 99.73 2,145,150 +2.82(+2.91%)
Jun 29, 2016 96.19 97.18 95.49 96.91 2,390,827 +1.94(+2.04%)
Jun 28, 2016 95.13 95.38 94.13 94.97 2,087,326 +0.44(+0.47%)
Jun 27, 2016 95.48 95.93 93.83 94.53 1,401,080 -1.51(-1.57%)
Jun 24, 2016 96.05 97.53 95.79 96.04 2,346,074 -3.04(-3.07%)
Jun 23, 2016 98.88 99.31 98.55 99.08 1,392,060 +1.04(+1.06%)
Jun 22, 2016 98.53 99.00 97.89 98.04 1,242,923 -0.53(-0.54%)
Jun 21, 2016 99.44 99.90 98.35 98.57 1,246,992 -0.59(-0.59%)
Jun 20, 2016 99.54 100.72 99.12 99.16 1,718,455 +0.62(+0.63%)
Jun 17, 2016 99.37 99.64 97.76 98.54 2,152,527 -0.77(-0.78%)
Jun 16, 2016 97.25 99.64 96.86 99.31 1,629,229 +1.46(+1.49%)
Jun 15, 2016 101.14 101.79 96.79 97.85 3,100,175 -3.10(-3.07%)
Jun 14, 2016 100.64 101.14 99.98 100.95 939,044 -0.18(-0.18%)
Jun 13, 2016 101.22 102.55 100.91 101.13 865,296 -0.39(-0.38%)
Jun 10, 2016 101.44 102.00 101.06 101.52 852,885 -0.96(-0.94%)
Jun 09, 2016 102.40 103.87 102.20 102.48 963,164 -0.19(-0.19%)
Jun 08, 2016 101.00 103.30 100.86 102.67 1,194,741 +1.17(+1.15%)
Jun 07, 2016 101.46 101.92 100.64 101.50 981,090 +0.05(+0.05%)
Jun 06, 2016 101.30 101.84 100.59 101.45 1,052,813 -0.08(-0.08%)
Jun 03, 2016 102.08 102.19 100.39 101.53 1,269,386 -0.57(-0.56%)
Jun 02, 2016 100.00 102.27 99.84 102.10 2,246,217 +2.26(+2.26%)
Jun 01, 2016 98.50 100.00 98.41 99.84 1,440,230 +1.34(+1.36%)
May 31, 2016 100.32 100.66 98.50 98.50 3,002,675 -1.54(-1.54%)
May 27, 2016 99.94 100.04 100.04 100.04 1,675,100 +0.61(+0.61%)
May 26, 2016 100.00 100.42 99.28 99.43 1,985,407 -0.48(-0.48%)
May 25, 2016 101.79 101.96 99.69 99.91 1,525,779 -1.58(-1.56%)
May 24, 2016 100.45 101.86 100.26 101.49 1,418,441 +1.47(+1.47%)
May 23, 2016 99.63 100.97 99.60 100.02 1,989,963 +0.91(+0.92%)
May 20, 2016 99.12 100.50 98.70 99.11 2,626,409 +1.29(+1.32%)
May 19, 2016 99.80 99.80 97.20 97.82 4,886,514 -1.97(-1.97%)
May 18, 2016 100.77 101.41 98.83 99.79 3,060,902 -1.05(-1.04%)
May 17, 2016 103.67 105.20 100.06 100.84 3,428,765 -3.16(-3.04%)
May 16, 2016 103.34 104.92 103.13 104.00 2,645,661 +1.01(+0.98%)
May 13, 2016 105.52 106.00 102.92 102.99 1,739,397 -2.60(-2.46%)
May 12, 2016 105.08 105.80 103.49 105.59 1,173,146 +0.51(+0.49%)
May 11, 2016 106.56 107.29 105.04 105.08 856,968 -1.51(-1.42%)
May 10, 2016 106.71 107.22 105.67 106.59 816,928 +0.21(+0.20%)
May 09, 2016 105.76 106.98 105.46 106.38 897,718 +0.64(+0.61%)
May 06, 2016 104.12 106.14 103.94 105.74 1,376,466 +1.37(+1.31%)
May 05, 2016 103.13 104.68 102.92 104.37 1,815,387 +0.57(+0.55%)
May 04, 2016 105.10 105.63 103.56 103.80 1,363,025 -1.63(-1.55%)
May 03, 2016 106.09 107.35 104.43 105.43 1,259,587 -1.43(-1.34%)
May 02, 2016 106.72 107.80 106.16 106.86 1,339,236 +0.65(+0.61%)
Apr 29, 2016 107.00 107.33 104.92 106.21 1,575,677 -1.04(-0.97%)
Apr 28, 2016 109.29 109.82 106.97 107.25 1,079,045 -1.68(-1.54%)
Apr 27, 2016 111.78 112.00 107.76 108.93 2,748,898 +0.09(+0.08%)
Apr 26, 2016 108.00 109.71 107.39 108.84 1,808,056 +0.86(+0.80%)
Apr 25, 2016 107.85 108.59 107.46 107.98 1,507,181 -0.35(-0.32%)
Apr 22, 2016 107.99 109.32 107.43 108.33 920,923 +0.23(+0.21%)
Apr 21, 2016 108.03 108.92 107.19 108.10 1,067,058 +0.24(+0.22%)
Apr 20, 2016 106.34 108.69 106.00 107.86 1,314,221 +1.78(+1.68%)
Apr 19, 2016 107.89 108.02 105.55 106.08 1,880,597 -1.92(-1.78%)
Apr 18, 2016 106.56 108.35 105.77 108.00 1,307,964 +1.45(+1.36%)
Apr 15, 2016 107.22 107.40 105.97 106.55 1,461,072 -0.94(-0.87%)
Apr 14, 2016 107.91 108.73 107.27 107.49 1,173,326 -0.83(-0.77%)
Apr 13, 2016 106.27 109.00 106.23 108.32 1,876,913 +2.58(+2.44%)
Apr 12, 2016 105.98 106.65 104.35 105.74 1,496,665 -0.25(-0.24%)
Apr 11, 2016 105.19 107.57 104.82 105.99 1,578,702 +1.52(+1.45%)
Apr 08, 2016 106.32 106.78 104.06 104.47 1,104,593 -0.78(-0.74%)
Apr 07, 2016 107.55 107.65 104.29 105.25 1,645,608 -2.23(-2.07%)
Apr 06, 2016 103.61 107.70 103.32 107.48 2,229,102 +3.94(+3.81%)
Apr 05, 2016 103.66 104.91 102.71 103.54 4,165,349 -1.54(-1.47%)
Apr 04, 2016 102.21 107.90 100.90 105.08 9,078,329 +15.16(+16.86%)
Apr 01, 2016 88.02 90.06 86.73 89.92 2,736,978 +1.71(+1.94%)
Mar 31, 2016 88.84 89.12 87.91 88.21 2,269,201 -0.68(-0.76%)
Mar 30, 2016 89.38 89.58 88.57 88.89 1,060,852 +0.00(+0.00%)
Mar 29, 2016 86.53 89.38 86.53 88.89 1,788,041 +2.17(+2.50%)
Mar 28, 2016 87.26 87.89 86.55 86.72 1,330,479 -0.62(-0.71%)
Mar 24, 2016 85.23 87.34 87.34 87.34 2,085,200 +1.45(+1.69%)
Mar 23, 2016 86.12 86.91 85.67 85.89 1,003,052 -0.36(-0.42%)
Mar 22, 2016 85.10 86.82 85.06 86.25 1,112,532 +0.61(+0.71%)
Mar 21, 2016 85.57 86.13 85.20 85.64 1,003,717 -0.17(-0.20%)
Mar 18, 2016 84.69 86.09 84.02 85.81 1,761,571 +1.44(+1.71%)
Mar 17, 2016 85.62 86.23 83.90 84.37 1,791,897 -1.41(-1.64%)
Mar 16, 2016 85.76 86.85 85.04 85.78 1,418,074 -0.51(-0.59%)
Mar 15, 2016 87.75 87.86 85.95 86.29 1,482,434 -1.65(-1.88%)
Mar 14, 2016 87.21 88.67 87.02 87.94 1,369,781 +0.31(+0.35%)
Mar 11, 2016 86.86 87.86 86.67 87.63 1,326,313 +1.14(+1.32%)
Mar 10, 2016 86.11 87.00 85.66 86.49 1,254,626 +0.74(+0.86%)
Mar 09, 2016 85.31 86.33 84.65 85.75 1,412,238 +0.63(+0.74%)
Mar 08, 2016 86.94 87.12 85.02 85.12 2,229,748 -2.14(-2.45%)
Mar 07, 2016 87.36 88.10 86.88 87.26 1,329,374 -0.10(-0.11%)
Mar 04, 2016 86.92 87.86 86.50 87.36 1,103,306 +0.24(+0.28%)
Mar 03, 2016 88.09 88.30 86.50 87.12 1,301,303 -1.17(-1.33%)
Mar 02, 2016 88.50 88.63 87.47 88.29 1,179,019 +0.42(+0.48%)
Mar 01, 2016 87.28 87.89 86.11 87.87 1,846,562 +0.87(+1.00%)
Feb 29, 2016 87.61 88.30 86.74 87.00 1,961,261 -0.93(-1.06%)
Feb 26, 2016 89.65 89.93 87.64 87.93 2,050,843 -1.63(-1.82%)
Feb 25, 2016 88.08 89.58 87.92 89.56 1,421,384 +1.77(+2.02%)
Feb 24, 2016 86.34 88.11 85.40 87.79 1,585,306 +0.92(+1.06%)
Feb 23, 2016 86.50 87.36 85.95 86.87 1,699,152 +0.26(+0.30%)
Feb 22, 2016 86.91 87.30 85.78 86.61 1,680,964 +0.40(+0.46%)
Feb 19, 2016 86.29 86.62 85.04 86.21 1,595,339 -0.03(-0.03%)
Feb 18, 2016 86.72 88.53 86.05 86.24 2,465,423 -0.38(-0.44%)
Feb 17, 2016 85.17 86.70 84.44 86.62 2,370,383 +2.17(+2.57%)
Feb 16, 2016 81.38 84.47 81.13 84.45 2,420,262 +3.41(+4.21%)
Feb 12, 2016 79.61 81.04 81.04 81.04 2,186,600 +2.00(+2.53%)
Feb 11, 2016 77.55 79.78 76.90 79.04 2,142,671 +0.04(+0.05%)
Feb 10, 2016 77.43 80.61 77.21 79.00 2,462,286 +2.66(+3.48%)
Feb 09, 2016 75.64 77.61 75.62 76.34 2,676,865 -0.63(-0.82%)
Feb 08, 2016 81.14 81.69 75.29 76.97 3,638,035 -5.05(-6.16%)
Feb 05, 2016 83.46 84.84 81.65 82.02 2,057,256 -1.58(-1.89%)
Feb 04, 2016 83.19 84.48 82.47 83.60 3,280,312 +0.28(+0.34%)
Feb 03, 2016 82.62 83.45 80.99 83.32 4,961,393 +6.41(+8.33%)
Feb 02, 2016 77.61 78.18 76.58 76.91 2,747,568 -1.93(-2.45%)
Feb 01, 2016 77.89 79.58 77.65 78.84 2,324,969 +0.63(+0.81%)
Jan 29, 2016 75.97 78.30 75.96 78.21 2,299,462 +2.33(+3.07%)
Jan 28, 2016 78.18 78.18 75.24 75.88 2,086,188 -2.02(-2.59%)
Jan 27, 2016 80.21 80.59 77.25 77.90 2,798,224 -2.26(-2.82%)
Jan 26, 2016 79.16 80.85 78.89 80.16 1,521,938 -0.04(-0.05%)
Jan 25, 2016 79.10 80.70 79.08 80.20 1,398,724 +1.36(+1.73%)
Jan 22, 2016 78.79 79.78 78.34 78.84 2,080,323 +1.04(+1.34%)
Jan 21, 2016 76.63 79.66 76.33 77.80 3,678,026 +2.31(+3.06%)
Jan 20, 2016 73.47 76.03 72.20 75.49 2,124,573 +0.97(+1.30%)
Jan 19, 2016 75.62 76.09 74.01 74.52 1,768,670 -0.17(-0.23%)
Jan 15, 2016 74.84 74.69 74.69 74.69 3,106,600 -2.41(-3.13%)
Jan 14, 2016 74.81 77.33 73.92 77.10 2,154,459 +2.29(+3.06%)
Jan 13, 2016 78.15 78.55 74.61 74.81 1,853,579 -2.94(-3.78%)
Jan 12, 2016 76.49 77.87 76.32 77.75 1,413,829 +1.82(+2.40%)
Jan 11, 2016 76.66 77.36 75.54 75.93 2,136,161 -0.11(-0.14%)
Jan 08, 2016 77.30 78.58 75.80 76.04 1,752,325 -1.52(-1.96%)
Jan 07, 2016 79.39 79.39 76.79 77.56 2,370,374 -2.88(-3.58%)
Jan 06, 2016 79.28 80.99 78.85 80.44 1,769,477 +0.43(+0.54%)
Jan 05, 2016 78.67 80.45 78.43 80.01 1,566,894 +1.17(+1.48%)
Jan 04, 2016 78.10 79.01 76.50 78.84 2,540,131 -0.14(-0.18%)
Dec 31, 2015 78.81 78.98 78.98 78.98 1,444,800 -0.23(-0.29%)
Dec 30, 2015 79.98 80.22 79.11 79.21 665,610 -0.55(-0.69%)
Dec 29, 2015 79.96 80.42 79.53 79.76 974,658 -0.06(-0.08%)
Dec 28, 2015 78.99 80.12 78.99 79.82 783,657 +0.64(+0.81%)
Dec 24, 2015 79.05 79.18 79.18 79.18 515,400 +0.08(+0.10%)
Dec 23, 2015 79.96 80.21 78.57 79.10 765,179 -0.20(-0.25%)
Dec 22, 2015 79.44 79.65 78.46 79.30 1,531,728 +0.34(+0.43%)
Dec 21, 2015 78.86 79.69 78.00 78.96 993,881 +0.73(+0.93%)
Dec 18, 2015 80.29 80.36 78.21 78.23 2,382,442 -2.76(-3.41%)
Dec 17, 2015 82.40 82.84 80.93 80.99 880,951 -0.58(-0.71%)
Dec 16, 2015 80.88 81.99 80.26 81.57 997,230 +1.54(+1.92%)
Dec 15, 2015 80.87 81.38 79.54 80.03 1,809,199 -0.50(-0.62%)
Dec 14, 2015 81.12 81.72 79.33 80.53 1,655,994 -79.18(-49.58%)
Dec 11, 2015 161.58 164.20 159.22 159.71 1,139,100 -3.86(-2.36%)
Dec 10, 2015 162.43 165.97 162.43 163.57 1,042,751 +1.56(+0.96%)
Dec 09, 2015 158.49 163.44 156.97 162.01 1,447,626 +2.19(+1.37%)
Dec 08, 2015 160.70 161.97 159.20 159.82 998,261 -0.97(-0.60%)
Dec 07, 2015 161.10 163.27 159.02 160.79 829,118 -1.23(-0.76%)
Dec 04, 2015 157.96 162.30 157.62 162.02 1,183,250 +4.62(+2.94%)
Dec 03, 2015 163.15 164.31 156.90 157.40 1,142,563 -5.46(-3.35%)
Dec 02, 2015 164.64 165.54 162.50 162.86 1,172,500 -1.98(-1.20%)
Dec 01, 2015 164.32 166.00 162.84 164.84 939,529 +1.84(+1.13%)
Nov 30, 2015 165.10 166.87 163.00 163.00 1,143,114 -2.12(-1.28%)
Nov 27, 2015 164.20 165.89 163.21 165.12 377,723 +1.45(+0.89%)
Nov 25, 2015 160.91 163.67 163.67 163.67 1,294,000 +3.26(+2.03%)
Nov 24, 2015 160.00 161.35 158.96 160.41 743,867 -0.63(-0.39%)
Nov 23, 2015 157.13 161.82 156.78 161.04 949,192 +3.36(+2.13%)
Nov 20, 2015 156.95 160.24 155.97 157.68 892,903 +1.75(+1.12%)
Nov 19, 2015 156.40 157.35 155.00 155.93 561,571 -1.16(-0.74%)
Nov 18, 2015 155.00 157.21 153.84 157.09 551,970 +2.33(+1.51%)
Nov 17, 2015 154.50 155.98 153.66 154.76 710,844 +0.05(+0.03%)
Nov 16, 2015 153.17 154.85 151.75 154.71 541,746 +1.44(+0.94%)
Nov 13, 2015 153.22 155.26 152.49 153.27 711,378 +0.32(+0.21%)
Nov 12, 2015 154.42 158.99 152.81 152.95 929,094 -4.45(-2.83%)
Nov 11, 2015 157.60 159.00 156.65 157.40 480,963 -0.17(-0.11%)
Nov 10, 2015 157.31 158.11 155.51 157.57 523,700 +0.39(+0.25%)
Nov 09, 2015 157.10 157.82 154.86 157.18 555,774 +0.01(+0.01%)
Nov 06, 2015 158.56 158.73 155.70 157.17 601,194 -1.48(-0.93%)
Nov 05, 2015 156.01 159.46 156.01 158.65 781,417 +2.21(+1.41%)
Nov 04, 2015 158.11 158.50 155.78 156.44 541,873 -1.50(-0.95%)
Nov 03, 2015 157.03 158.99 155.12 157.94 841,080 +0.42(+0.27%)
Nov 02, 2015 157.63 158.84 157.00 157.52 860,349 +0.37(+0.24%)
Oct 30, 2015 155.11 158.48 154.19 157.15 1,414,934 +2.15(+1.39%)
Oct 29, 2015 153.55 155.98 152.68 155.00 1,105,844 +0.95(+0.62%)
Oct 28, 2015 150.90 154.30 149.75 154.05 1,140,703 +3.07(+2.03%)
Oct 27, 2015 155.50 156.85 149.28 150.98 2,644,723 +4.06(+2.76%)
Oct 26, 2015 150.41 151.38 145.69 146.92 2,128,273 -2.96(-1.97%)
Oct 23, 2015 149.58 151.05 145.82 149.88 1,861,553 +1.30(+0.87%)
Oct 22, 2015 149.96 151.44 145.75 148.58 1,359,324 -0.33(-0.22%)
Oct 21, 2015 152.21 152.25 145.85 148.91 1,258,027 -2.29(-1.51%)
Oct 20, 2015 151.03 151.94 149.82 151.20 714,437 -0.20(-0.13%)
Oct 19, 2015 151.25 152.00 150.02 151.40 872,110 +0.12(+0.08%)
Oct 16, 2015 147.71 151.43 147.25 151.28 1,406,041 +4.13(+2.81%)
Oct 15, 2015 144.68 147.82 143.96 147.15 1,367,900 +2.74(+1.90%)
Oct 14, 2015 145.07 147.42 143.87 144.41 1,183,016 -0.17(-0.12%)
Oct 13, 2015 147.90 147.90 144.37 144.58 2,053,739 -4.95(-3.31%)
Oct 12, 2015 148.37 150.31 147.34 149.53 1,113,349 +1.31(+0.88%)
Oct 09, 2015 146.27 148.78 146.27 148.22 1,638,730 +1.95(+1.33%)
Oct 08, 2015 144.44 146.71 143.19 146.27 1,059,550 +0.99(+0.68%)
Oct 07, 2015 145.00 145.35 141.24 145.28 2,126,304 +0.97(+0.67%)
Oct 06, 2015 148.76 150.17 144.09 144.31 2,096,963 -5.06(-3.39%)
Oct 05, 2015 154.57 154.57 148.60 149.37 2,293,518 -5.18(-3.35%)
Oct 02, 2015 148.00 154.74 147.00 154.55 1,990,854 +5.55(+3.72%)
Oct 01, 2015 141.52 149.30 140.63 149.00 2,400,742 +6.83(+4.80%)
Sep 30, 2015 139.56 142.40 138.44 142.17 1,546,961 +4.38(+3.18%)
Sep 29, 2015 134.36 138.34 133.33 137.79 1,541,962 +3.89(+2.91%)
Sep 28, 2015 137.27 137.46 133.14 133.90 2,102,758 -3.46(-2.52%)
Sep 25, 2015 141.06 142.00 136.22 137.36 931,072 -2.97(-2.12%)
Sep 24, 2015 140.78 141.52 139.50 140.33 700,091 -1.27(-0.90%)
Sep 23, 2015 141.89 142.89 141.25 141.60 837,976 -0.53(-0.37%)
Sep 22, 2015 140.44 142.77 139.28 142.13 1,040,825 +0.55(+0.39%)
Sep 21, 2015 143.78 144.83 140.00 141.58 890,654 -1.17(-0.82%)
Sep 18, 2015 140.77 143.38 140.62 142.75 1,767,948 +1.14(+0.81%)
Sep 17, 2015 140.48 143.36 140.07 141.61 659,547 +1.03(+0.73%)
Sep 16, 2015 140.14 141.35 139.03 140.58 635,834 +0.08(+0.06%)
Sep 15, 2015 138.90 140.64 138.08 140.50 988,747 +1.50(+1.08%)
Sep 14, 2015 139.13 139.77 138.09 139.00 731,772 -0.13(-0.09%)
Sep 11, 2015 137.39 139.15 136.59 139.13 714,429 +0.92(+0.67%)
Sep 10, 2015 137.35 139.34 137.18 138.21 737,319 +0.69(+0.50%)
Sep 09, 2015 140.98 141.02 137.23 137.52 1,158,375 -2.16(-1.55%)
Sep 08, 2015 138.45 139.90 136.23 139.68 1,047,537 +3.59(+2.64%)
Sep 04, 2015 136.17 136.09 136.09 136.09 1,285,800 -1.46(-1.06%)
Sep 03, 2015 139.56 140.98 137.06 137.55 753,713 -1.48(-1.06%)
Sep 02, 2015 137.37 139.06 135.71 139.03 1,092,005 +3.56(+2.63%)
Sep 01, 2015 137.80 138.89 134.30 135.47 1,742,427 -5.41(-3.84%)
Aug 31, 2015 144.38 146.16 140.82 140.88 1,009,484 -3.82(-2.64%)
Aug 28, 2015 145.10 146.86 142.19 144.70 1,554,330 -0.89(-0.61%)
Aug 27, 2015 140.65 146.21 140.52 145.59 1,595,958 +5.44(+3.88%)
Aug 26, 2015 138.20 140.45 134.90 140.15 1,266,275 +4.40(+3.24%)
Aug 25, 2015 138.08 140.47 135.75 135.75 1,428,184 +1.82(+1.36%)
Aug 24, 2015 133.02 137.50 125.06 133.93 1,997,621 -5.94(-4.25%)
Aug 21, 2015 141.85 142.19 139.81 139.87 1,425,803 -3.03(-2.12%)
Aug 20, 2015 144.19 144.97 142.90 142.90 1,002,642 -2.97(-2.04%)
Aug 19, 2015 144.18 146.69 142.74 145.87 888,282 +0.60(+0.41%)
Aug 18, 2015 144.27 147.38 143.48 145.27 1,153,887 +0.50(+0.35%)
Aug 17, 2015 142.72 144.98 141.99 144.77 722,344 +1.47(+1.03%)
Aug 14, 2015 144.13 145.03 142.75 143.30 699,845 -1.10(-0.76%)
Aug 13, 2015 143.81 145.30 142.67 144.40 720,866 +0.28(+0.19%)
Aug 12, 2015 143.22 144.90 141.14 144.12 1,018,840 +0.31(+0.22%)
Aug 11, 2015 143.58 144.89 142.91 143.81 730,974 -0.69(-0.48%)
Aug 10, 2015 144.97 146.89 144.14 144.50 635,869 +0.58(+0.40%)
Aug 07, 2015 144.39 145.18 142.01 143.92 953,638 -0.36(-0.25%)
Aug 06, 2015 150.03 151.91 143.62 144.28 1,458,989 -5.84(-3.89%)
Aug 05, 2015 149.50 150.81 149.21 150.12 975,075 +0.75(+0.50%)
Aug 04, 2015 151.32 151.80 149.21 149.37 901,819 -1.72(-1.14%)
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