Edwards Lifesciences (NY: EW )

112.16 USD +0.59 (+0.53%)
Official Closing Price Updated: 7:00 PM EDT, Oct 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2010 8.422 8.667 8.402 8.422 9,257,772 -0.23(-2.69%)
May 27, 2010 8.538 8.667 8.483 8.654 45,921,600 +0.17(+1.99%)
May 26, 2010 8.301 8.634 8.264 8.485 9,814,008 +0.23(+2.74%)
May 25, 2010 8.210 8.379 8.058 8.258 12,097,644 -0.10(-1.15%)
May 24, 2010 8.147 8.426 8.147 8.354 6,861,948 +0.15(+1.88%)
May 21, 2010 7.918 8.211 7.763 8.200 7,525,560 +0.19(+2.33%)
May 20, 2010 8.090 8.137 8.013 8.013 6,893,064 -0.29(-3.49%)
May 19, 2010 8.398 8.463 8.268 8.303 4,844,148 -0.13(-1.59%)
May 18, 2010 8.554 8.598 8.419 8.438 3,961,716 -0.04(-0.42%)
May 17, 2010 8.429 8.490 8.299 8.473 4,496,376 +0.09(+1.06%)
May 14, 2010 8.384 8.476 8.337 8.384 3,287,340 -0.11(-1.29%)
May 13, 2010 8.429 8.585 8.426 8.493 2,961,012 +0.04(+0.43%)
May 12, 2010 8.357 8.475 8.299 8.457 5,365,536 +0.14(+1.69%)
May 11, 2010 8.295 8.399 8.273 8.316 6,688,212 -0.09(-1.11%)
May 10, 2010 8.328 8.409 8.300 8.409 5,906,520 +0.29(+3.53%)
May 07, 2010 8.343 8.343 8.026 8.123 12,479,040 -0.17(-2.04%)
May 06, 2010 8.575 8.654 8.000 8.292 6,896,148 -0.24(-2.82%)
May 05, 2010 8.516 8.610 8.508 8.533 6,678,684 -0.09(-1.03%)
May 04, 2010 8.740 8.806 8.587 8.622 4,886,328 -0.20(-2.23%)
May 03, 2010 8.613 8.826 8.613 8.818 4,288,524 +0.23(+2.66%)
Apr 30, 2010 8.818 8.826 8.581 8.590 5,321,736 -0.20(-2.29%)
Apr 29, 2010 8.718 8.793 8.648 8.792 4,423,416 +0.08(+0.95%)
Apr 28, 2010 8.565 8.773 8.550 8.709 5,236,032 +0.14(+1.65%)
Apr 27, 2010 8.507 8.691 8.468 8.568 4,692,720 +0.05(+0.63%)
Apr 26, 2010 8.487 8.597 8.374 8.514 3,257,580 -0.05(-0.55%)
Apr 23, 2010 8.443 8.570 8.332 8.562 4,129,956 +0.10(+1.12%)
Apr 22, 2010 8.361 8.481 8.254 8.467 4,856,568 +0.11(+1.30%)
Apr 21, 2010 8.482 8.656 8.337 8.358 11,941,008 -0.36(-4.16%)
Apr 20, 2010 8.633 8.733 8.624 8.721 19,200 +0.09(+1.01%)
Apr 19, 2010 8.663 8.756 8.612 8.633 4,972,548 -0.06(-0.72%)
Apr 16, 2010 8.772 8.821 8.679 8.696 3,672,924 -0.09(-0.98%)
Apr 15, 2010 8.709 8.789 8.667 8.782 2,931,444 +0.09(+1.01%)
Apr 14, 2010 8.771 8.795 8.636 8.694 4,416,144 -0.02(-0.19%)
Apr 13, 2010 8.551 8.712 8.475 8.711 4,458,000 +0.17(+2.04%)
Apr 12, 2010 8.579 8.579 8.461 8.537 4,422,048 -0.13(-1.52%)
Apr 09, 2010 8.647 8.668 8.542 8.668 3,901,980 +0.10(+1.17%)
Apr 08, 2010 8.547 8.581 8.474 8.568 2,354,904 -0.01(-0.17%)
Apr 07, 2010 8.568 8.641 8.494 8.583 3,231,936 +0.05(+0.56%)
Apr 06, 2010 8.589 8.602 8.304 8.536 10,774,560 -0.04(-0.44%)
Apr 05, 2010 8.398 8.600 8.398 8.573 4,456,608 +0.21(+2.48%)
Apr 01, 2010 8.271 8.366 8.366 8.366 10,756,800 +0.13(+1.53%)
Mar 31, 2010 8.308 8.318 8.238 8.240 2,856,672 -0.10(-1.24%)
Mar 30, 2010 8.292 8.351 8.248 8.343 2,041,116 +0.05(+0.62%)
Mar 29, 2010 8.215 8.299 8.200 8.292 2,145,636 +0.11(+1.31%)
Mar 26, 2010 8.245 8.279 8.158 8.184 5,676,360 -0.06(-0.76%)
Mar 25, 2010 8.354 8.354 8.243 8.247 6,228,336 -0.09(-1.05%)
Mar 24, 2010 8.376 8.396 8.307 8.334 2,738,388 -0.05(-0.55%)
Mar 23, 2010 8.455 8.498 8.322 8.380 5,303,796 -0.06(-0.69%)
Mar 22, 2010 8.306 8.455 8.177 8.438 4,840,500 +0.11(+1.36%)
Mar 19, 2010 8.283 8.333 8.273 8.325 5,500,104 +0.06(+0.78%)
Mar 18, 2010 8.248 8.271 8.203 8.261 2,431,188 +0.06(+0.71%)
Mar 17, 2010 8.250 8.250 8.179 8.203 2,408,220 -0.02(-0.30%)
Mar 16, 2010 8.289 8.292 8.163 8.227 2,662,380 -0.00(-0.05%)
Mar 15, 2010 8.207 8.245 8.206 8.232 5,072,148 +0.08(+0.95%)
Mar 12, 2010 8.133 8.157 8.047 8.154 2,515,812 +0.05(+0.66%)
Mar 11, 2010 8.089 8.102 7.935 8.101 2,900,352 +0.00(+0.03%)
Mar 10, 2010 8.012 8.105 8.012 8.098 2,967,024 +0.07(+0.86%)
Mar 09, 2010 8.070 8.098 7.998 8.029 2,352,576 -0.04(-0.44%)
Mar 08, 2010 8.078 8.104 8.051 8.065 2,775,228 -0.01(-0.15%)
Mar 05, 2010 7.995 8.078 7.973 8.078 3,730,704 +0.09(+1.17%)
Mar 04, 2010 7.979 7.994 7.950 7.984 4,522,752 +0.03(+0.37%)
Mar 03, 2010 7.945 7.957 7.880 7.955 5,441,148 +0.03(+0.35%)
Mar 02, 2010 7.835 7.928 7.828 7.928 5,502,696 +0.12(+1.60%)
Mar 01, 2010 7.655 7.812 7.503 7.803 6,313,356 +0.15(+1.96%)
Feb 26, 2010 7.625 7.663 7.566 7.652 10,189,188 +0.05(+0.62%)
Feb 25, 2010 7.515 7.605 7.475 7.605 8,174,436 +0.02(+0.27%)
Feb 24, 2010 7.573 7.589 7.533 7.584 7,219,752 +0.07(+0.94%)
Feb 23, 2010 7.622 7.622 7.492 7.513 7,618,128 -0.10(-1.32%)
Feb 22, 2010 7.588 7.622 7.514 7.614 6,023,232 +0.07(+0.96%)
Feb 19, 2010 7.566 7.604 7.499 7.542 5,368,968 -0.01(-0.20%)
Feb 18, 2010 7.495 7.562 7.452 7.557 5,554,824 +0.07(+0.97%)
Feb 17, 2010 7.380 7.492 7.343 7.484 4,618,572 +0.14(+1.93%)
Feb 16, 2010 7.288 7.344 7.188 7.343 5,320,056 +0.07(+0.89%)
Feb 12, 2010 7.181 7.277 7.277 7.277 16,766,400 +0.08(+1.13%)
Feb 11, 2010 7.125 7.208 7.090 7.196 6,917,976 +0.04(+0.63%)
Feb 10, 2010 7.176 7.204 7.051 7.151 6,108,156 -0.07(-0.97%)
Feb 09, 2010 7.333 7.354 7.134 7.221 8,700,672 -0.03(-0.46%)
Feb 08, 2010 7.467 7.467 7.247 7.254 9,705,108 -0.22(-2.98%)
Feb 05, 2010 7.370 7.490 7.104 7.477 16,994,592 +0.00(+0.07%)
Feb 04, 2010 7.684 7.707 7.448 7.472 7,513,584 -0.23(-3.01%)
Feb 03, 2010 7.752 7.825 7.688 7.703 4,769,844 -0.05(-0.63%)
Feb 02, 2010 7.548 7.763 7.507 7.753 3,436,692 +0.23(+3.10%)
Feb 01, 2010 7.467 7.544 7.417 7.519 2,611,968 +0.05(+0.68%)
Jan 29, 2010 7.598 7.600 7.468 7.468 4,343,976 -0.08(-1.02%)
Jan 28, 2010 7.619 7.728 7.532 7.545 4,178,352 -0.08(-1.11%)
Jan 27, 2010 7.614 7.664 7.583 7.630 2,314,632 -0.01(-0.13%)
Jan 26, 2010 7.599 7.687 7.598 7.640 2,165,400 -0.01(-0.15%)
Jan 25, 2010 7.576 7.702 7.499 7.652 5,063,472 +0.08(+0.99%)
Jan 22, 2010 7.820 7.820 7.558 7.577 6,955,536 -0.26(-3.35%)
Jan 21, 2010 7.867 7.879 7.772 7.839 5,028,564 +0.01(+0.13%)
Jan 20, 2010 7.742 7.840 7.692 7.829 4,704,444 +0.07(+0.97%)
Jan 19, 2010 7.643 7.755 7.642 7.754 3,459,036 +0.12(+1.59%)
Jan 15, 2010 7.717 7.633 7.633 7.633 19,449,600 -0.07(-0.90%)
Jan 14, 2010 7.694 7.714 7.669 7.702 3,142,596 +0.03(+0.34%)
Jan 13, 2010 7.667 7.723 7.618 7.676 2,801,532 +0.03(+0.39%)
Jan 12, 2010 7.583 7.650 7.542 7.646 5,205,036 +0.03(+0.35%)
Jan 11, 2010 7.500 7.622 7.487 7.619 4,436,808 +0.16(+2.18%)
Jan 08, 2010 7.553 7.569 7.443 7.457 3,574,620 -0.03(-0.45%)
Jan 07, 2010 7.462 7.508 7.384 7.490 2,702,124 +0.07(+0.91%)
Jan 06, 2010 7.357 7.456 7.309 7.423 3,009,036 +0.08(+1.10%)
Jan 05, 2010 7.267 7.342 7.263 7.342 2,787,264 +0.05(+0.72%)
Jan 04, 2010 7.306 7.367 7.262 7.289 3,091,560 +0.05(+0.71%)
Dec 31, 2009 7.308 7.237 7.237 7.237 7,502,400 -0.06(-0.79%)
Dec 30, 2009 7.320 7.340 7.276 7.295 1,730,940 -0.02(-0.25%)
Dec 29, 2009 7.302 7.354 7.281 7.313 3,170,328 -0.00(-0.02%)
Dec 28, 2009 7.322 7.323 7.276 7.315 3,097,884 +0.01(+0.19%)
Dec 24, 2009 7.273 7.303 7.260 7.301 1,660,008 +0.01(+0.19%)
Dec 23, 2009 7.289 7.316 7.265 7.287 1,688,784 +0.01(+0.18%)
Dec 22, 2009 7.181 7.281 7.181 7.273 2,281,092 +0.08(+1.05%)
Dec 21, 2009 7.156 7.213 7.128 7.197 2,683,104 +0.09(+1.27%)
Dec 18, 2009 7.076 7.113 6.968 7.107 7,712,568 +0.03(+0.47%)
Dec 17, 2009 7.096 7.128 7.045 7.074 2,818,464 -0.08(-1.10%)
Dec 16, 2009 7.153 7.191 7.096 7.152 2,124,492 +0.00(+0.02%)
Dec 15, 2009 7.173 7.212 7.092 7.151 6,004,680 -0.02(-0.24%)
Dec 14, 2009 7.145 7.178 7.144 7.168 3,825,096 +0.01(+0.09%)
Dec 11, 2009 7.263 7.302 7.143 7.162 9,473,568 +0.01(+0.09%)
Dec 10, 2009 7.040 7.219 6.975 7.155 8,904,924 +0.23(+3.35%)
Dec 09, 2009 6.967 6.978 6.893 6.923 3,994,404 +0.00(+0.02%)
Dec 08, 2009 6.918 6.996 6.870 6.922 3,913,848 +0.01(+0.14%)
Dec 07, 2009 6.919 6.960 6.870 6.912 3,332,616 -0.03(-0.47%)
Dec 04, 2009 6.946 6.993 6.920 6.944 2,782,752 +0.06(+0.93%)
Dec 03, 2009 6.866 6.952 6.866 6.880 3,155,244 +0.00(+0.00%)
Dec 02, 2009 6.861 6.931 6.846 6.880 3,143,904 +0.02(+0.34%)
Dec 01, 2009 6.859 6.907 6.840 6.857 3,978,744 +0.00(+0.00%)
Nov 30, 2009 6.861 6.873 6.798 6.857 2,547,696 -0.02(-0.29%)
Nov 27, 2009 6.783 6.920 6.667 6.877 2,440,548 -0.02(-0.30%)
Nov 25, 2009 6.879 6.924 6.858 6.897 2,133,300 +0.04(+0.63%)
Nov 24, 2009 6.792 6.871 6.760 6.854 2,800,788 +0.08(+1.22%)
Nov 23, 2009 6.777 6.844 6.746 6.772 3,013,188 +0.00(+0.01%)
Nov 20, 2009 6.755 6.782 6.733 6.771 3,037,812 +0.01(+0.15%)
Nov 19, 2009 6.805 6.832 6.708 6.761 2,740,572 -0.06(-0.82%)
Nov 18, 2009 6.742 6.825 6.712 6.817 3,546,360 +0.05(+0.75%)
Nov 17, 2009 6.721 6.779 6.718 6.766 2,993,580 -0.00(-0.01%)
Nov 16, 2009 6.771 6.802 6.698 6.767 3,766,224 +0.05(+0.69%)
Nov 13, 2009 6.721 6.750 6.699 6.720 2,350,764 +0.01(+0.19%)
Nov 12, 2009 6.742 6.782 6.676 6.707 2,815,392 -0.02(-0.32%)
Nov 11, 2009 6.742 6.742 6.676 6.729 2,441,172 +0.01(+0.21%)
Nov 10, 2009 6.712 6.742 6.667 6.715 2,678,304 +0.01(+0.22%)
Nov 09, 2009 6.677 6.706 6.658 6.700 5,069,496 +0.04(+0.54%)
Nov 06, 2009 6.638 6.696 6.592 6.664 5,136,324 +0.02(+0.29%)
Nov 05, 2009 6.542 6.646 6.523 6.645 5,318,172 +0.12(+1.88%)
Nov 04, 2009 6.476 6.566 6.448 6.522 4,826,604 +0.06(+0.86%)
Nov 03, 2009 6.479 6.482 6.413 6.467 4,621,572 -0.02(-0.30%)
Nov 02, 2009 6.450 6.505 6.428 6.486 6,478,164 +0.07(+1.16%)
Oct 30, 2009 6.480 6.492 6.401 6.412 6,900,888 -0.07(-1.04%)
Oct 29, 2009 6.414 6.487 6.367 6.479 6,724,992 +0.06(+0.97%)
Oct 28, 2009 6.478 6.550 6.392 6.417 9,067,596 +0.07(+1.12%)
Oct 27, 2009 6.354 6.432 6.338 6.346 7,299,780 -0.02(-0.31%)
Oct 26, 2009 6.343 6.417 6.298 6.366 6,887,532 +0.03(+0.51%)
Oct 23, 2009 6.307 6.343 6.284 6.333 6,617,820 -0.00(-0.05%)
Oct 22, 2009 6.117 6.350 6.000 6.337 17,157,372 +0.41(+6.95%)
Oct 21, 2009 6.009 6.021 5.902 5.925 4,622,148 -0.04(-0.74%)
Oct 20, 2009 5.975 5.977 5.935 5.969 6,629,328 -0.04(-0.67%)
Oct 19, 2009 5.952 6.020 5.952 6.009 4,294,560 +0.04(+0.74%)
Oct 16, 2009 5.838 5.971 5.823 5.965 4,566,948 +0.12(+1.97%)
Oct 15, 2009 5.800 5.850 5.781 5.850 3,505,896 +0.05(+0.86%)
Oct 14, 2009 5.825 5.857 5.778 5.800 5,884,728 +0.00(+0.00%)
Oct 13, 2009 5.801 5.857 5.778 5.800 2,988,816 -0.03(-0.49%)
Oct 12, 2009 5.882 5.925 5.819 5.828 2,917,812 -0.12(-2.02%)
Oct 09, 2009 5.858 5.952 5.804 5.948 3,903,348 +0.12(+2.03%)
Oct 08, 2009 5.781 5.833 5.757 5.830 5,282,184 +0.08(+1.32%)
Oct 07, 2009 5.787 5.787 5.721 5.754 2,343,000 +0.00(+0.04%)
Oct 06, 2009 5.686 5.776 5.659 5.752 2,443,920 -0.00(-0.01%)
Oct 05, 2009 5.732 5.768 5.638 5.753 4,132,008 +0.05(+0.92%)
Oct 02, 2009 5.713 5.772 5.662 5.700 2,399,712 -0.05(-0.86%)
Oct 01, 2009 5.839 5.843 5.709 5.749 3,955,560 -0.08(-1.32%)
Sep 30, 2009 5.857 5.867 5.733 5.826 4,284,816 +0.00(+0.00%)
Sep 29, 2009 5.848 5.855 5.767 5.826 2,863,164 +0.01(+0.13%)
Sep 28, 2009 5.773 5.869 5.734 5.818 3,713,736 +0.06(+1.07%)
Sep 25, 2009 5.770 5.870 5.747 5.757 6,655,788 +0.11(+1.98%)
Sep 24, 2009 5.636 5.657 5.588 5.645 4,821,576 +0.03(+0.58%)
Sep 23, 2009 5.693 5.693 5.591 5.612 3,782,328 -0.03(-0.53%)
Sep 22, 2009 5.662 5.687 5.592 5.643 4,150,824 +0.00(+0.09%)
Sep 21, 2009 5.559 5.640 5.559 5.638 2,700,360 +0.03(+0.58%)
Sep 18, 2009 5.625 5.636 5.562 5.605 4,734,516 -0.01(-0.16%)
Sep 17, 2009 5.650 5.666 5.588 5.614 4,034,172 -0.01(-0.19%)
Sep 16, 2009 5.621 5.666 5.591 5.625 7,977,276 +0.14(+2.65%)
Sep 15, 2009 5.561 5.579 5.478 5.480 3,987,540 -0.10(-1.88%)
Sep 14, 2009 5.514 5.585 5.500 5.585 3,867,972 +0.08(+1.53%)
Sep 11, 2009 5.500 5.550 5.460 5.501 3,591,768 +0.04(+0.75%)
Sep 10, 2009 5.383 5.460 5.362 5.460 3,171,900 +0.05(+0.97%)
Sep 09, 2009 5.375 5.447 5.345 5.407 3,934,020 +0.06(+1.14%)
Sep 08, 2009 5.338 5.417 5.253 5.347 7,244,892 +0.04(+0.83%)
Sep 04, 2009 5.266 5.305 5.216 5.303 3,178,152 +0.07(+1.27%)
Sep 03, 2009 5.216 5.237 5.167 5.236 2,531,940 +0.02(+0.37%)
Sep 02, 2009 5.155 5.232 5.142 5.217 4,407,720 +0.08(+1.49%)
Sep 01, 2009 5.128 5.179 5.075 5.140 5,825,400 -0.02(-0.32%)
Aug 31, 2009 5.130 5.198 5.088 5.157 6,904,932 -0.02(-0.39%)
Aug 28, 2009 5.297 5.306 5.143 5.177 5,992,392 -0.11(-2.11%)
Aug 27, 2009 5.267 5.304 5.250 5.288 3,100,908 +0.03(+0.60%)
Aug 26, 2009 5.286 5.353 5.251 5.257 4,166,892 -0.05(-0.94%)
Aug 25, 2009 5.352 5.375 5.279 5.307 3,454,104 +0.00(+0.08%)
Aug 24, 2009 5.325 5.346 5.285 5.303 2,282,316 -0.04(-0.66%)
Aug 21, 2009 5.320 5.373 5.290 5.338 4,390,344 +0.03(+0.58%)
Aug 20, 2009 5.287 5.313 5.212 5.307 3,955,236 +0.04(+0.86%)
Aug 19, 2009 5.225 5.279 5.218 5.262 4,281,348 +0.02(+0.40%)
Aug 18, 2009 5.348 5.348 5.208 5.241 3,833,388 -0.05(-0.93%)
Aug 17, 2009 5.287 5.360 5.272 5.290 3,738,144 -0.06(-1.17%)
Aug 14, 2009 5.367 5.404 5.291 5.353 3,613,452 -0.04(-0.67%)
Aug 13, 2009 5.407 5.415 5.341 5.388 4,619,892 -0.02(-0.29%)
Aug 12, 2009 5.400 5.452 5.381 5.404 4,893,912 -0.04(-0.70%)
Aug 11, 2009 5.390 5.458 5.334 5.442 3,717,276 +0.10(+1.84%)
Aug 10, 2009 5.316 5.375 5.303 5.344 5,573,556 +0.02(+0.45%)
Aug 07, 2009 5.351 5.361 5.304 5.320 4,154,256 +0.03(+0.63%)
Aug 06, 2009 5.315 5.335 5.250 5.287 6,380,556 -0.03(-0.58%)
Aug 05, 2009 5.438 5.447 5.284 5.317 3,093,864 -0.09(-1.72%)
Aug 04, 2009 5.407 5.482 5.376 5.411 2,788,212 +0.00(+0.03%)
Aug 03, 2009 5.462 5.479 5.383 5.409 4,704,120 -0.04(-0.76%)
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%)
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.