MENU

Edwards Lifesciences (NY: EW )

76.50 -1.06 (-1.37%)
Streaming Delayed Price Updated: 11:29 AM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2018 163.53 163.80 160.33 162.01 1,794,500 -0.79(-0.49%)
Nov 29, 2018 160.67 163.36 159.55 162.80 1,259,150 +1.75(+1.09%)
Nov 28, 2018 155.38 161.33 154.56 161.05 1,655,267 +6.53(+4.23%)
Nov 27, 2018 151.59 155.76 150.57 154.52 1,287,475 +1.87(+1.23%)
Nov 26, 2018 149.25 152.96 148.18 152.65 1,156,957 +4.45(+3.00%)
Nov 23, 2018 147.58 149.68 147.28 148.20 449,000 -0.02(-0.01%)
Nov 21, 2018 148.22 148.22 148.22 0 -1.37(-0.92%)
Nov 20, 2018 148.57 153.60 147.52 149.59 2,091,597 -0.29(-0.19%)
Nov 19, 2018 155.50 155.52 149.64 149.88 1,633,179 -5.83(-3.74%)
Nov 16, 2018 151.93 157.32 150.83 155.71 1,411,300 +2.59(+1.69%)
Nov 15, 2018 147.96 154.03 147.96 153.12 1,345,047 +4.47(+3.01%)
Nov 14, 2018 149.40 151.37 147.27 148.65 1,647,809 +0.41(+0.28%)
Nov 13, 2018 148.63 150.19 146.98 148.24 1,173,684 +0.44(+0.30%)
Nov 12, 2018 152.58 152.89 147.48 147.80 1,460,058 -5.38(-3.51%)
Nov 09, 2018 156.05 157.12 152.68 153.18 1,940,400 -3.97(-2.53%)
Nov 08, 2018 157.31 158.32 155.79 157.15 928,896 -0.71(-0.45%)
Nov 07, 2018 154.00 158.05 153.01 157.86 1,239,821 +5.13(+3.36%)
Nov 06, 2018 149.28 152.85 149.28 152.73 922,766 +2.98(+1.99%)
Nov 05, 2018 152.40 152.60 148.40 149.75 1,879,754 -3.04(-1.99%)
Nov 02, 2018 152.65 155.00 150.41 152.79 1,481,200 +1.31(+0.86%)
Nov 01, 2018 148.78 151.59 147.53 151.48 1,794,430 +3.88(+2.63%)
Oct 31, 2018 144.46 148.45 143.36 147.60 1,943,898 +5.04(+3.54%)
Oct 30, 2018 139.27 143.23 139.27 142.56 1,304,931 +3.34(+2.40%)
Oct 29, 2018 142.57 143.26 136.44 139.22 2,061,412 -0.92(-0.66%)
Oct 26, 2018 141.34 142.00 136.94 140.14 1,754,900 -3.21(-2.24%)
Oct 25, 2018 141.93 144.76 139.43 143.35 1,753,038 +2.99(+2.13%)
Oct 24, 2018 147.02 151.85 139.49 140.36 4,342,282 -7.94(-5.35%)
Oct 23, 2018 146.82 149.71 143.20 148.30 2,942,965 -1.01(-0.68%)
Oct 22, 2018 145.72 149.58 144.63 149.31 2,368,269 +3.89(+2.68%)
Oct 19, 2018 147.91 149.07 145.18 145.42 4,373,500 -1.90(-1.29%)
Oct 18, 2018 148.68 149.74 145.49 147.32 1,844,255 -1.31(-0.88%)
Oct 17, 2018 146.39 148.86 144.79 148.63 1,363,556 +1.61(+1.10%)
Oct 16, 2018 143.34 147.21 142.35 147.02 1,812,069 +5.23(+3.69%)
Oct 15, 2018 142.64 143.00 140.39 141.79 2,009,137 -1.60(-1.12%)
Oct 12, 2018 142.14 144.98 141.11 143.39 2,118,600 +3.62(+2.59%)
Oct 11, 2018 140.00 144.01 138.93 139.77 2,285,441 -0.48(-0.34%)
Oct 10, 2018 147.87 147.91 140.10 140.25 2,586,113 -7.69(-5.20%)
Oct 09, 2018 147.35 149.82 146.30 147.94 2,104,120 +0.79(+0.54%)
Oct 08, 2018 151.60 151.79 146.27 147.15 2,586,538 -4.54(-2.99%)
Oct 05, 2018 152.90 154.46 149.12 151.69 1,975,800 -1.24(-0.81%)
Oct 04, 2018 155.00 155.63 151.75 152.93 2,088,028 -2.81(-1.80%)
Oct 03, 2018 162.54 162.75 154.85 155.74 3,583,155 -6.36(-3.92%)
Oct 02, 2018 163.22 164.00 159.06 162.10 2,707,072 -8.72(-5.10%)
Oct 01, 2018 174.75 174.99 170.11 170.82 2,090,790 -3.28(-1.88%)
Sep 28, 2018 172.85 175.00 172.16 174.10 1,942,200 +1.94(+1.13%)
Sep 27, 2018 171.00 172.54 170.48 172.16 1,660,251 +1.77(+1.04%)
Sep 26, 2018 168.48 171.14 167.32 170.39 1,867,736 +2.04(+1.21%)
Sep 25, 2018 162.14 168.64 159.73 168.35 2,875,574 +2.88(+1.74%)
Sep 24, 2018 160.00 165.97 159.26 165.47 3,660,106 +11.79(+7.67%)
Sep 21, 2018 151.37 154.26 151.20 153.68 1,978,400 +2.21(+1.46%)
Sep 20, 2018 149.00 152.98 148.76 151.47 1,625,921 +2.75(+1.85%)
Sep 19, 2018 146.33 148.92 146.13 148.72 1,220,516 +2.77(+1.90%)
Sep 18, 2018 146.00 146.98 145.50 145.95 842,329 -0.34(-0.23%)
Sep 17, 2018 148.08 148.16 145.99 146.29 921,207 -1.70(-1.15%)
Sep 14, 2018 146.95 148.18 145.53 147.99 1,266,000 +2.10(+1.44%)
Sep 13, 2018 145.71 147.42 145.17 145.89 709,069 +0.97(+0.67%)
Sep 12, 2018 143.84 145.14 143.22 144.92 775,044 +1.00(+0.69%)
Sep 11, 2018 142.25 144.44 142.00 143.92 1,380,885 +1.57(+1.10%)
Sep 10, 2018 142.02 142.66 141.24 142.35 722,707 +1.02(+0.72%)
Sep 07, 2018 140.43 142.56 140.07 141.33 1,142,400 +0.78(+0.55%)
Sep 06, 2018 139.80 141.05 139.07 140.55 874,023 +0.75(+0.54%)
Sep 05, 2018 141.73 142.32 139.26 139.80 1,269,509 -2.60(-1.83%)
Sep 04, 2018 144.46 144.64 141.13 142.40 1,755,012 -1.84(-1.28%)
Aug 31, 2018 144.24 144.24 144.24 0 +0.44(+0.31%)
Aug 30, 2018 143.59 144.78 143.24 143.80 664,090 -0.03(-0.02%)
Aug 29, 2018 142.34 144.76 142.01 143.83 1,011,354 +1.84(+1.30%)
Aug 28, 2018 141.47 142.05 140.03 141.99 1,501,042 +1.27(+0.90%)
Aug 27, 2018 142.50 143.60 140.56 140.72 1,080,261 -1.01(-0.71%)
Aug 24, 2018 141.05 142.17 141.05 141.73 865,000 +0.70(+0.50%)
Aug 23, 2018 141.23 142.48 140.67 141.03 736,149 -0.09(-0.06%)
Aug 22, 2018 139.90 141.32 139.05 141.12 609,804 +0.72(+0.51%)
Aug 21, 2018 141.83 142.38 139.65 140.40 889,429 -0.41(-0.29%)
Aug 20, 2018 140.14 141.42 138.73 140.81 806,596 +1.04(+0.74%)
Aug 17, 2018 139.39 140.22 137.93 139.77 1,420,300 +0.38(+0.27%)
Aug 16, 2018 138.62 141.05 137.56 139.39 1,392,541 +1.52(+1.10%)
Aug 15, 2018 136.73 138.17 134.53 137.87 1,513,052 +0.74(+0.54%)
Aug 14, 2018 137.23 138.29 136.55 137.13 1,020,436 +0.02(+0.01%)
Aug 13, 2018 138.08 138.96 136.81 137.11 849,480 -0.95(-0.69%)
Aug 10, 2018 138.56 139.47 137.61 138.06 892,600 -1.09(-0.78%)
Aug 09, 2018 139.99 141.18 138.79 139.15 1,030,674 -0.55(-0.39%)
Aug 08, 2018 139.75 140.92 139.03 139.70 1,640,435 -3.05(-2.14%)
Aug 07, 2018 144.02 144.20 141.80 142.75 977,004 -1.63(-1.13%)
Aug 06, 2018 144.99 146.70 143.91 144.38 873,121 -0.83(-0.57%)
Aug 03, 2018 144.65 145.35 142.90 145.21 921,700 +0.17(+0.12%)
Aug 02, 2018 142.78 145.64 142.31 145.04 958,155 +2.26(+1.58%)
Aug 01, 2018 142.66 144.46 141.18 142.78 1,070,244 +0.33(+0.23%)
Jul 31, 2018 142.74 143.31 139.89 142.45 1,745,696 +0.27(+0.19%)
Jul 30, 2018 141.33 144.72 139.93 142.18 2,651,136 +0.31(+0.22%)
Jul 27, 2018 146.84 147.00 139.76 141.87 3,792,700 -13.19(-8.51%)
Jul 26, 2018 155.47 156.87 154.53 155.06 1,220,735 -0.06(-0.04%)
Jul 25, 2018 152.65 155.50 152.08 155.12 1,159,033 +2.81(+1.84%)
Jul 24, 2018 153.04 153.55 151.23 152.31 966,368 -0.37(-0.24%)
Jul 23, 2018 152.62 153.98 151.25 152.68 931,340 +0.06(+0.04%)
Jul 20, 2018 150.02 153.34 150.00 152.62 1,550,888 +2.34(+1.56%)
Jul 19, 2018 149.76 151.53 149.73 150.28 855,243 +0.47(+0.31%)
Jul 18, 2018 149.46 150.13 148.62 149.81 949,838 +0.61(+0.41%)
Jul 17, 2018 146.33 149.58 146.33 149.20 1,373,720 +2.52(+1.72%)
Jul 16, 2018 148.02 148.02 146.56 146.68 758,658 -1.45(-0.98%)
Jul 13, 2018 148.78 146.93 148.13 970,700 +0.96(+0.65%)
Jul 12, 2018 145.77 147.55 145.39 147.17 1,023,579 +2.52(+1.74%)
Jul 11, 2018 145.57 145.59 143.90 144.65 1,889,521 -2.40(-1.63%)
Jul 10, 2018 147.14 148.00 146.41 147.05 619,635 +0.06(+0.04%)
Jul 09, 2018 147.68 148.47 146.17 146.99 1,185,637 -0.54(-0.37%)
Jul 06, 2018 146.42 147.77 145.74 147.53 730,510 +1.07(+0.73%)
Jul 05, 2018 146.60 146.79 145.09 146.46 930,872 +0.92(+0.63%)
Jul 03, 2018 145.54 145.54 145.54 0 -0.62(-0.42%)
Jul 02, 2018 144.86 146.26 144.12 146.16 1,015,138 +0.59(+0.41%)
Jun 29, 2018 147.10 147.66 145.49 145.57 1,133,326 -1.16(-0.79%)
Jun 28, 2018 144.89 147.09 144.44 146.73 1,196,918 +1.97(+1.36%)
Jun 27, 2018 147.99 149.65 144.18 144.76 1,856,683 -5.47(-3.64%)
Jun 26, 2018 150.28 151.20 149.31 150.23 856,645 +0.24(+0.16%)
Jun 25, 2018 152.87 152.87 148.82 149.99 1,258,970 -2.88(-1.88%)
Jun 22, 2018 152.77 154.10 152.09 152.87 1,106,297 +0.69(+0.45%)
Jun 21, 2018 153.71 154.18 151.44 152.18 1,195,076 -1.72(-1.12%)
Jun 20, 2018 153.82 155.22 153.37 153.90 1,322,022 +0.30(+0.20%)
Jun 19, 2018 152.00 153.75 151.44 153.60 1,571,203 +0.49(+0.32%)
Jun 18, 2018 151.75 154.15 150.90 153.11 1,199,120 +0.60(+0.39%)
Jun 15, 2018 151.56 151.56 152.51 2,100,152 +0.95(+0.63%)
Jun 14, 2018 152.47 153.50 150.18 151.56 1,638,665 -0.42(-0.28%)
Jun 13, 2018 150.00 153.66 149.60 151.98 1,892,719 +3.46(+2.33%)
Jun 12, 2018 146.99 149.17 146.75 148.52 1,648,097 +2.25(+1.54%)
Jun 11, 2018 143.10 146.94 142.59 146.27 1,516,713 +3.45(+2.42%)
Jun 08, 2018 141.37 143.38 141.37 142.82 1,005,640 +0.81(+0.57%)
Jun 07, 2018 142.37 142.76 140.36 142.01 1,277,518 +0.04(+0.03%)
Jun 06, 2018 141.97 141.97 1,308,312 +0.11(+0.08%)
Jun 05, 2018 143.06 143.20 141.04 141.86 981,149 -0.92(-0.64%)
Jun 04, 2018 141.92 143.76 140.73 142.78 1,225,504 +0.87(+0.61%)
Jun 01, 2018 138.17 142.23 137.12 141.91 1,532,702 +4.60(+3.35%)
May 31, 2018 138.11 139.40 136.98 137.31 1,334,342 -0.14(-0.10%)
May 30, 2018 136.34 138.85 136.28 137.45 826,500 +1.52(+1.12%)
May 29, 2018 135.38 136.08 134.38 135.93 924,990 -0.02(-0.01%)
May 25, 2018 135.95 135.95 135.95 0 -1.62(-1.18%)
May 24, 2018 139.39 139.98 136.50 137.57 1,425,526 -1.49(-1.07%)
May 23, 2018 136.15 139.50 136.09 139.06 1,400,988 +2.43(+1.78%)
May 22, 2018 137.36 137.51 136.47 136.63 636,054 -0.61(-0.44%)
May 21, 2018 136.50 137.48 136.16 137.24 788,242 +1.29(+0.95%)
May 18, 2018 135.53 136.36 134.79 135.95 1,235,253 +0.12(+0.09%)
May 17, 2018 136.00 136.60 135.22 135.83 630,167 -0.59(-0.43%)
May 16, 2018 136.69 137.34 136.00 136.42 732,635 -0.01(-0.01%)
May 15, 2018 137.26 137.42 135.42 136.43 847,100 -1.63(-1.18%)
May 14, 2018 138.00 138.98 137.20 138.06 981,724 -0.05(-0.04%)
May 11, 2018 136.54 138.30 136.04 138.11 883,734 +1.33(+0.97%)
May 10, 2018 135.85 137.39 135.48 136.78 922,438 +1.55(+1.15%)
May 09, 2018 134.91 135.70 133.34 135.23 953,111 +0.40(+0.30%)
May 08, 2018 135.45 136.18 134.00 134.83 1,250,166 -1.26(-0.93%)
May 07, 2018 135.01 137.23 135.01 136.09 1,230,461 +1.32(+0.98%)
May 04, 2018 131.93 135.51 131.11 134.77 1,092,608 +1.95(+1.47%)
May 03, 2018 131.19 133.29 129.72 132.82 1,245,667 +1.14(+0.87%)
May 02, 2018 132.01 132.85 130.34 131.68 1,600,485 -0.91(-0.69%)
May 01, 2018 128.91 132.71 128.26 132.59 2,920,392 +5.23(+4.11%)
Apr 30, 2018 129.46 130.21 127.29 127.36 1,520,320 -1.93(-1.49%)
Apr 27, 2018 129.45 129.91 128.27 129.29 1,332,213 -0.32(-0.25%)
Apr 26, 2018 129.51 131.11 127.45 129.61 1,994,411 +0.09(+0.07%)
Apr 25, 2018 124.01 130.75 123.00 129.52 5,391,910 -5.15(-3.82%)
Apr 24, 2018 137.62 137.85 132.30 134.67 2,116,949 -2.52(-1.84%)
Apr 23, 2018 137.75 138.89 136.56 137.19 1,707,292 +0.10(+0.07%)
Apr 20, 2018 138.79 139.43 136.44 137.09 1,541,413 -1.47(-1.06%)
Apr 19, 2018 139.23 140.18 137.76 138.56 1,041,019 -0.96(-0.69%)
Apr 18, 2018 138.32 140.46 138.01 139.52 1,477,694 +0.31(+0.22%)
Apr 17, 2018 138.93 139.65 133.84 139.21 1,511,483 +1.09(+0.79%)
Apr 16, 2018 138.97 139.62 137.53 138.12 1,481,403 +0.28(+0.20%)
Apr 13, 2018 140.34 140.34 136.91 137.84 1,668,774 -1.44(-1.03%)
Apr 12, 2018 138.09 139.61 137.72 139.28 1,202,353 +1.81(+1.32%)
Apr 11, 2018 139.42 139.98 137.41 137.47 1,374,466 -2.83(-2.02%)
Apr 10, 2018 139.07 141.34 138.49 140.30 1,072,549 +2.93(+2.13%)
Apr 09, 2018 138.00 139.49 136.64 137.37 1,209,224 -0.14(-0.10%)
Apr 06, 2018 140.07 140.66 135.91 137.51 1,776,081 -3.40(-2.41%)
Apr 05, 2018 139.37 142.31 138.90 140.91 1,437,065 +2.15(+1.55%)
Apr 04, 2018 134.78 139.10 133.97 138.76 1,562,690 +2.09(+1.53%)
Apr 03, 2018 135.79 137.05 134.72 136.67 1,533,716 +1.22(+0.90%)
Apr 02, 2018 139.24 139.57 133.45 135.45 1,576,082 -4.07(-2.92%)
Mar 29, 2018 139.52 139.52 139.52 0 +2.75(+2.01%)
Mar 28, 2018 138.37 139.36 136.33 136.77 1,273,834 -1.34(-0.97%)
Mar 27, 2018 141.32 142.35 137.21 138.11 1,447,607 -2.17(-1.55%)
Mar 26, 2018 136.90 140.73 136.11 140.28 1,170,521 +4.96(+3.67%)
Mar 23, 2018 137.85 139.37 135.05 135.32 1,260,740 -1.98(-1.44%)
Mar 22, 2018 138.12 140.33 137.15 137.30 1,336,788 -1.77(-1.27%)
Mar 21, 2018 141.18 141.32 138.41 139.07 1,699,245 -2.27(-1.61%)
Mar 20, 2018 139.69 141.94 138.91 141.34 821,776 +1.94(+1.39%)
Mar 19, 2018 141.84 142.07 137.98 139.40 1,433,718 -2.94(-2.07%)
Mar 16, 2018 141.45 143.22 140.64 142.34 1,945,690 +1.24(+0.88%)
Mar 15, 2018 141.50 142.10 139.99 141.10 1,041,544 +0.10(+0.07%)
Mar 14, 2018 141.00 141.76 139.92 141.00 1,475,306 +0.17(+0.12%)
Mar 13, 2018 140.89 141.65 139.94 140.83 1,206,965 +0.79(+0.56%)
Mar 12, 2018 139.50 140.76 138.72 140.04 1,211,404 +0.72(+0.52%)
Mar 09, 2018 139.01 140.07 137.64 139.32 1,014,743 +1.07(+0.77%)
Mar 08, 2018 138.00 138.82 136.76 138.25 914,974 +0.48(+0.35%)
Mar 07, 2018 137.84 137.77 839,166 -0.08(-0.06%)
Mar 06, 2018 136.61 137.99 135.47 137.85 1,298,286 +1.61(+1.18%)
Mar 05, 2018 133.93 136.90 133.50 136.24 1,699,258 +1.68(+1.25%)
Mar 02, 2018 132.07 135.00 131.67 134.56 1,106,210 +1.65(+1.24%)
Mar 01, 2018 133.64 134.69 130.89 132.91 1,688,607 -0.76(-0.57%)
Feb 28, 2018 135.49 136.52 133.62 133.67 1,188,729 -1.56(-1.15%)
Feb 27, 2018 136.93 137.84 135.23 135.23 856,245 -1.49(-1.09%)
Feb 26, 2018 136.00 137.53 134.95 136.72 850,382 +1.08(+0.80%)
Feb 23, 2018 134.11 135.69 133.01 135.64 872,504 +1.97(+1.47%)
Feb 22, 2018 133.34 133.67 1,146,540 -0.58(-0.43%)
Feb 21, 2018 134.39 136.90 134.22 134.25 939,728 -0.07(-0.05%)
Feb 20, 2018 133.81 135.93 133.00 134.32 1,298,383 +0.50(+0.37%)
Feb 16, 2018 133.82 133.82 133.82 0 -0.86(-0.64%)
Feb 15, 2018 131.16 134.70 130.72 134.68 1,456,765 +4.47(+3.43%)
Feb 14, 2018 126.33 130.63 125.97 130.21 1,574,586 +2.86(+2.25%)
Feb 13, 2018 126.20 128.16 125.12 127.35 1,016,167 +0.46(+0.36%)
Feb 12, 2018 126.85 128.21 124.87 126.89 1,159,630 +0.62(+0.49%)
Feb 09, 2018 124.58 127.47 121.40 126.27 1,453,569 +2.49(+2.01%)
Feb 08, 2018 129.97 130.05 123.70 123.78 1,849,865 -5.92(-4.56%)
Feb 07, 2018 126.75 131.78 126.05 129.70 1,956,602 +2.62(+2.06%)
Feb 06, 2018 125.06 127.62 123.37 127.08 2,466,563 -1.45(-1.13%)
Feb 05, 2018 130.84 132.26 126.01 128.53 2,574,574 -3.30(-2.50%)
Feb 02, 2018 133.76 138.48 131.45 131.83 3,309,483 +4.85(+3.82%)
Feb 01, 2018 126.49 127.98 126.15 126.98 1,619,742 +0.40(+0.32%)
Jan 31, 2018 127.23 128.19 126.27 126.58 1,146,034 -0.16(-0.13%)
Jan 30, 2018 125.40 127.44 124.31 126.74 949,221 -0.16(-0.13%)
Jan 29, 2018 127.74 128.61 126.72 126.90 939,994 -1.26(-0.98%)
Jan 26, 2018 126.74 128.19 125.89 128.16 826,295 +1.92(+1.52%)
Jan 25, 2018 125.68 127.03 125.38 126.24 1,211,118 +1.45(+1.16%)
Jan 24, 2018 124.89 125.71 123.95 124.79 763,149 +0.39(+0.31%)
Jan 23, 2018 123.91 125.50 123.39 124.40 935,672 -0.11(-0.09%)
Jan 22, 2018 123.75 124.57 123.19 124.51 1,116,123 +0.60(+0.48%)
Jan 19, 2018 122.05 124.10 121.86 123.91 1,255,480 +2.19(+1.80%)
Jan 18, 2018 120.17 121.77 119.93 121.72 723,061 +1.23(+1.02%)
Jan 17, 2018 120.83 121.18 119.95 120.49 1,176,088 +0.42(+0.35%)
Jan 16, 2018 121.36 122.93 120.01 120.07 1,668,022 -0.76(-0.63%)
Jan 12, 2018 120.83 120.83 120.83 0 +0.84(+0.70%)
Jan 11, 2018 118.56 120.00 117.37 119.99 1,053,987 +1.49(+1.26%)
Jan 10, 2018 118.96 118.96 117.28 118.50 766,781 -1.01(-0.85%)
Jan 09, 2018 118.27 119.99 118.03 119.51 1,565,400 +1.37(+1.16%)
Jan 08, 2018 116.07 118.68 115.23 118.14 1,263,656 +2.28(+1.97%)
Jan 05, 2018 115.15 116.20 114.82 115.86 909,455 +0.45(+0.39%)
Jan 04, 2018 116.01 116.78 113.72 115.41 1,517,658 +0.82(+0.72%)
Jan 03, 2018 112.19 114.80 111.34 114.59 1,272,434 +3.01(+2.70%)
Jan 02, 2018 111.68 112.28 110.68 111.58 1,760,475 -1.13(-1.00%)
Dec 29, 2017 112.71 112.71 112.71 0 -1.84(-1.61%)
Dec 28, 2017 113.22 114.67 113.00 114.55 1,005,424 +1.39(+1.23%)
Dec 27, 2017 112.47 113.34 111.86 113.16 600,006 +1.00(+0.89%)
Dec 26, 2017 112.33 113.08 111.79 112.16 759,199 -0.33(-0.29%)
Dec 22, 2017 113.03 113.76 112.06 112.49 917,133 -0.81(-0.71%)
Dec 21, 2017 114.67 115.03 112.80 113.30 1,276,859 -0.85(-0.74%)
Dec 20, 2017 114.35 115.04 114.08 114.15 963,862 -0.17(-0.15%)
Dec 19, 2017 115.24 115.58 114.34 114.32 950,279 -0.60(-0.52%)
Dec 18, 2017 114.73 115.60 114.05 114.92 1,397,307 +0.70(+0.61%)
Dec 15, 2017 114.86 115.21 113.78 114.22 2,613,862 -0.09(-0.08%)
Dec 14, 2017 115.43 116.08 113.85 114.31 1,948,720 -1.09(-0.94%)
Dec 13, 2017 116.03 116.54 115.31 115.40 1,416,486 -0.17(-0.15%)
Dec 12, 2017 115.57 118.11 115.16 115.57 2,064,447 -2.61(-2.21%)
Dec 11, 2017 118.30 118.98 117.71 118.18 1,313,423 +0.15(+0.13%)
Dec 08, 2017 117.50 118.29 116.94 118.03 1,405,577 +0.58(+0.49%)
Dec 07, 2017 115.00 118.57 114.99 117.45 2,258,692 +4.09(+3.61%)
Dec 06, 2017 113.00 113.80 112.29 113.36 1,529,957 +0.31(+0.27%)
Dec 05, 2017 113.05 114.49 112.41 113.05 1,774,169 -0.75(-0.66%)
Dec 04, 2017 117.06 118.00 113.79 113.80 2,425,840 -2.61(-2.24%)
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