Edwards Lifesciences (NY: EW )

116.99 USD -0.31 (-0.26%)
Official Closing Price Updated: 7:00 PM EDT, Oct 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2003 2.533 2.549 2.496 2.507 3,328,800 -0.02(-0.89%)
Dec 30, 2003 2.500 2.542 2.485 2.529 3,678,000 +0.03(+1.20%)
Dec 29, 2003 2.491 2.513 2.490 2.499 2,748,000 +0.01(+0.33%)
Dec 26, 2003 2.483 2.500 2.475 2.491 790,800 +0.02(+0.71%)
Dec 24, 2003 2.466 2.490 2.453 2.473 2,114,400 +0.01(+0.27%)
Dec 23, 2003 2.462 2.479 2.450 2.467 3,315,600 +0.02(+0.61%)
Dec 22, 2003 2.470 2.470 2.451 2.452 4,029,600 -0.02(-0.74%)
Dec 19, 2003 2.485 2.486 2.470 2.470 4,515,600 -0.01(-0.60%)
Dec 18, 2003 2.453 2.491 2.445 2.485 7,348,800 +0.03(+1.15%)
Dec 17, 2003 2.439 2.458 2.437 2.457 3,972,000 +0.02(+0.79%)
Dec 16, 2003 2.494 2.494 2.420 2.438 5,228,400 -0.06(-2.27%)
Dec 15, 2003 2.507 2.519 2.479 2.494 12,216,000 -0.00(-0.20%)
Dec 12, 2003 2.500 2.502 2.479 2.499 4,777,200 -0.00(-0.20%)
Dec 11, 2003 2.454 2.520 2.454 2.504 5,044,800 +0.05(+2.21%)
Dec 10, 2003 2.406 2.503 2.392 2.450 7,206,000 +0.00(+0.10%)
Dec 09, 2003 2.510 2.525 2.444 2.447 4,944,000 -0.05(-2.00%)
Dec 08, 2003 2.500 2.522 2.494 2.498 3,242,400 +0.01(+0.44%)
Dec 05, 2003 2.524 2.524 2.483 2.487 2,089,200 -0.05(-1.91%)
Dec 04, 2003 2.551 2.551 2.521 2.535 1,720,800 -0.02(-0.62%)
Dec 03, 2003 2.573 2.577 2.550 2.551 2,300,400 -0.01(-0.26%)
Dec 02, 2003 2.576 2.581 2.551 2.558 2,230,800 -0.03(-1.22%)
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.