Obituaries
PGe
PG Store
Archives
Classifieds
Classified
Events
Jobs
Real Estate
Legal Notices
Pets
MENU
SUBSCRIBE
LOGIN
REGISTER
LOG OUT
MY PROFILE
Home
News
Local
Sports
Opinion
A&E
Life
Business
Contact Us
NEWSLETTERS
MENU
ACCOUNT
Subscribe
Login
Register
Log out
My Profile
Subscriber Services
Search
SECTIONS
HOME
Homepage
This Just In
Chats
Weather
Traffic
Event Guide
PG Store
PGe
Video
Photos
The Digs
RSS Feeds
NEWS
News Home
COVID-19
World
Nation
State
Obituaries
News Obituaries
Politics
Education
Portfolio
Science
Health & Wellness
Environment
Aging Edge
Transportation
Faith & Religion
Crimes & Courts
Social Services
LOCAL
Local Home
Region
City
North
East
West
South
Washington
Westmoreland
The Neighborhood
Obituaries
Classifieds
Legal Notices
Real Estate
SPORTS
Sports Home
Steelers
Penguins
Pirates
Sports Columns
Gene Collier
Ron Cook
Joe Starkey
Paul Zeise
High School Sports
College Sports
Pitt
Penn State
WVU
NCAA
NFL
MLB
NBA
NHL
North Shore Drive Podcast
OPINION
Opinion Home
Editorials
Letters
Op-Ed Columns
PG Columnists
Insight
A&E
A&E Home
Celebrities
Movies
TV & Radio
Music
Concert Listings
Theatre & Dance
Art & Architecture
Books
Events
LIFE
Life Home
Food
Buying Here
Homes & Gardens
Style & Fashion
Travel
Restaurants
Seen
goodness
Random Acts of Kindness
Pets
Beer Me
Outdoors
Holidays
BUSINESS
Business Home
Your Money
Wheels
Workzone
Business Health
Tech News
Building PGH
Powersource
Business / Law
Top Workplaces
Business of Pittsburgh
Consumer Alerts
OTHER
PGe
NEWSLETTERS
PG STORE
ARCHIVES
CLASSIFIEDS
OBITUARIES
JOBS
LEGAL NOTICES
REAL ESTATE
CLASSIFIEDS
EVENTS
PETS
CONTACT US / FAQ
CONTACT US
ADVERTISING
CAREER OPPORTUNITIES
Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Edwards Lifesciences
(NY:
EW
)
78.08
-1.96 (-2.45%)
Official Closing Price
Updated: 6:30 PM EST, Feb 8, 2023
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Feb 29, 2012
73.26
73.74
72.66
73.13
844,310
-0.20(-0.27%)
Feb 28, 2012
73.57
73.74
72.83
73.33
730,435
-0.24(-0.33%)
Feb 27, 2012
73.48
73.78
72.23
73.57
912,706
-0.69(-0.93%)
Feb 24, 2012
73.98
74.85
73.75
74.26
707,230
+0.57(+0.77%)
Feb 23, 2012
74.49
74.69
73.16
73.69
1,151,632
-0.68(-0.91%)
Feb 22, 2012
74.40
75.36
74.06
74.37
926,876
-0.27(-0.36%)
Feb 21, 2012
75.25
76.03
74.38
74.64
886,488
-0.97(-1.28%)
Feb 17, 2012
76.56
76.56
75.10
75.61
1,171,065
-0.65(-0.85%)
Feb 16, 2012
75.66
76.30
75.34
76.26
1,192,040
+0.41(+0.54%)
Feb 15, 2012
74.53
76.04
73.88
75.85
2,271,705
+1.92(+2.60%)
Feb 14, 2012
73.86
74.90
73.60
73.93
1,100,976
-0.20(-0.27%)
Feb 13, 2012
74.13
74.47
73.65
74.13
830,418
+0.26(+0.35%)
Feb 10, 2012
72.88
74.02
72.54
73.87
1,054,416
+0.56(+0.76%)
Feb 09, 2012
73.69
74.11
73.15
73.31
974,681
-0.69(-0.93%)
Feb 08, 2012
73.96
74.24
73.35
74.00
989,294
+0.37(+0.50%)
Feb 07, 2012
72.53
73.97
72.01
73.63
1,266,951
+1.11(+1.53%)
Feb 06, 2012
71.33
72.98
70.18
72.52
1,882,730
+0.98(+1.37%)
Feb 03, 2012
72.27
75.00
71.00
71.54
6,683,034
-9.13(-11.32%)
Feb 02, 2012
81.08
81.35
79.97
80.67
1,233,859
-1.02(-1.25%)
Feb 01, 2012
82.47
83.37
81.53
81.69
2,031,250
-0.98(-1.19%)
Jan 31, 2012
80.04
83.96
80.04
82.67
2,979,675
+4.40(+5.62%)
Jan 30, 2012
78.38
78.92
77.78
78.27
765,077
-0.91(-1.15%)
Jan 27, 2012
78.29
79.50
78.00
79.18
812,979
+0.91(+1.16%)
Jan 26, 2012
79.00
79.09
78.00
78.27
771,816
-0.73(-0.92%)
Jan 25, 2012
78.78
79.23
77.56
79.00
815,887
+0.46(+0.59%)
Jan 24, 2012
78.66
80.00
78.18
78.54
858,818
-0.77(-0.97%)
Jan 23, 2012
77.26
79.38
76.51
79.31
1,514,966
+2.19(+2.84%)
Jan 20, 2012
77.89
78.97
76.41
77.12
1,007,806
-0.77(-0.99%)
Jan 19, 2012
77.81
79.00
77.31
77.89
1,535,652
+0.21(+0.27%)
Jan 18, 2012
73.11
78.09
72.19
77.68
2,858,423
+5.43(+7.52%)
Jan 17, 2012
73.86
74.36
72.13
72.25
979,559
-0.96(-1.31%)
Jan 13, 2012
73.72
74.30
72.77
73.21
512,077
-0.94(-1.27%)
Jan 12, 2012
74.45
74.57
73.39
74.15
452,471
-0.14(-0.19%)
Jan 11, 2012
74.50
74.62
73.97
74.29
1,071,278
-0.10(-0.13%)
Jan 10, 2012
73.11
74.39
73.04
74.39
986,361
+1.76(+2.42%)
Jan 09, 2012
72.81
72.91
71.88
72.63
550,519
-0.25(-0.34%)
Jan 06, 2012
71.56
72.97
71.52
72.88
814,554
+0.93(+1.29%)
Jan 05, 2012
70.18
72.13
70.04
71.95
772,413
+1.11(+1.57%)
Jan 04, 2012
71.79
72.36
70.77
70.84
669,174
+0.14(+0.20%)
Dec 30, 2011
71.42
71.70
70.70
70.70
438,620
-0.72(-1.01%)
Dec 29, 2011
70.34
71.59
69.81
71.42
375,230
+1.30(+1.85%)
Dec 28, 2011
70.87
70.98
69.80
70.12
384,881
-0.59(-0.83%)
Dec 27, 2011
70.61
71.07
70.37
70.71
230,848
-0.27(-0.38%)
Dec 23, 2011
70.42
71.02
70.16
70.98
328,630
+0.95(+1.36%)
Dec 21, 2011
70.19
70.31
68.98
70.03
610,602
-0.43(-0.61%)
Dec 20, 2011
68.40
70.60
68.30
70.46
1,249,157
+2.86(+4.23%)
Dec 19, 2011
67.42
67.98
66.99
67.60
937,271
+0.21(+0.31%)
Dec 16, 2011
66.83
67.71
66.54
67.39
1,392,497
+1.09(+1.64%)
Dec 15, 2011
66.11
66.51
65.23
66.30
952,803
+0.42(+0.64%)
Dec 14, 2011
66.83
66.90
65.56
65.88
1,040,895
-1.25(-1.86%)
Dec 13, 2011
67.85
68.62
66.63
67.13
1,656,687
-0.72(-1.06%)
Dec 12, 2011
65.13
68.39
64.04
67.85
2,499,648
+3.32(+5.14%)
Dec 09, 2011
64.58
65.53
62.69
64.53
1,624,030
+0.71(+1.11%)
Dec 08, 2011
64.25
64.31
63.76
63.82
894,023
-0.99(-1.53%)
Dec 07, 2011
64.92
65.22
64.14
64.81
567,425
-0.37(-0.57%)
Dec 06, 2011
65.39
65.57
64.59
65.18
555,466
-0.06(-0.09%)
Dec 05, 2011
65.97
66.38
64.96
65.24
927,477
+0.25(+0.38%)
Dec 02, 2011
67.19
67.19
64.53
64.99
1,040,809
-1.84(-2.75%)
Dec 01, 2011
65.73
67.41
65.43
66.83
685,325
+0.80(+1.21%)
Nov 30, 2011
65.22
66.03
65.05
66.03
1,009,930
+2.50(+3.94%)
Nov 29, 2011
63.91
64.29
63.53
63.53
474,860
-0.33(-0.52%)
Nov 28, 2011
63.97
64.56
63.34
63.86
727,744
+1.36(+2.18%)
Nov 25, 2011
62.61
63.42
62.28
62.50
355,004
-0.45(-0.71%)
Nov 23, 2011
62.41
63.37
61.59
62.95
996,885
-0.11(-0.17%)
Nov 22, 2011
63.86
64.82
62.47
63.06
902,950
-1.06(-1.65%)
Nov 21, 2011
62.06
65.22
62.00
64.12
1,870,317
+1.10(+1.75%)
Nov 18, 2011
63.99
64.58
62.90
63.02
1,468,624
-0.66(-1.04%)
Nov 17, 2011
65.14
65.24
63.13
63.68
1,426,614
-1.67(-2.56%)
Nov 16, 2011
68.29
68.38
65.19
65.35
3,109,863
-3.42(-4.97%)
Nov 15, 2011
70.07
70.65
68.77
68.77
1,293,222
-1.55(-2.20%)
Nov 14, 2011
70.40
71.71
69.85
70.32
1,116,780
-0.25(-0.35%)
Nov 11, 2011
69.45
71.52
68.31
70.57
1,982,043
+1.55(+2.25%)
Nov 10, 2011
72.34
73.21
68.18
69.02
3,609,804
-2.68(-3.74%)
Nov 09, 2011
74.50
74.93
71.59
71.70
1,349,892
-4.58(-6.00%)
Nov 08, 2011
76.20
77.17
75.43
76.28
739,517
+0.07(+0.09%)
Nov 07, 2011
76.25
76.97
75.26
76.21
435,497
-0.23(-0.30%)
Nov 04, 2011
76.41
77.03
76.00
76.44
738,516
-0.36(-0.47%)
Nov 03, 2011
77.40
77.40
75.04
76.80
1,101,693
+2.43(+3.27%)
Nov 02, 2011
74.71
75.69
72.12
74.37
1,210,774
+0.86(+1.17%)
Nov 01, 2011
73.55
74.70
72.90
73.51
916,413
-1.91(-2.53%)
Oct 31, 2011
74.88
76.57
74.33
75.42
977,028
-0.64(-0.84%)
Oct 28, 2011
75.64
76.37
75.41
76.06
726,807
+0.60(+0.80%)
Oct 27, 2011
75.50
76.29
74.21
75.46
815,349
+1.91(+2.60%)
Oct 26, 2011
73.98
74.31
72.51
73.55
574,712
+0.61(+0.84%)
Oct 25, 2011
75.04
76.00
72.82
72.94
871,729
-2.56(-3.39%)
Oct 24, 2011
73.27
75.96
73.27
75.50
1,225,988
+2.12(+2.89%)
Oct 21, 2011
72.72
73.75
72.35
73.38
1,049,209
+1.38(+1.92%)
Oct 20, 2011
70.00
72.24
68.30
72.00
2,155,691
+4.21(+6.21%)
Oct 19, 2011
70.32
71.50
67.69
67.79
1,767,792
-2.37(-3.38%)
Oct 18, 2011
68.12
70.73
68.12
70.16
835,749
+1.63(+2.38%)
Oct 17, 2011
70.50
71.05
68.41
68.53
1,442,826
-3.47(-4.82%)
Oct 14, 2011
71.87
72.26
71.14
72.00
667,221
+0.77(+1.08%)
Oct 13, 2011
70.29
71.59
70.14
71.23
702,660
+0.34(+0.48%)
Oct 12, 2011
72.00
72.31
70.82
70.89
1,072,595
-0.79(-1.10%)
Oct 11, 2011
72.01
73.20
71.53
71.68
802,586
-0.51(-0.71%)
Oct 10, 2011
73.04
73.41
71.88
72.19
891,427
+0.16(+0.22%)
Oct 07, 2011
70.93
73.02
70.72
72.03
1,065,182
+1.69(+2.40%)
Oct 06, 2011
69.21
70.39
69.17
70.34
1,215,695
+1.24(+1.79%)
Oct 05, 2011
70.00
70.25
68.79
69.10
1,298,422
-0.77(-1.10%)
Oct 04, 2011
67.22
69.99
64.82
69.87
2,047,640
+1.45(+2.12%)
Oct 03, 2011
70.33
71.28
68.00
68.42
1,278,664
-2.86(-4.01%)
Sep 30, 2011
69.16
73.33
69.16
71.28
1,764,772
+0.40(+0.56%)
Sep 29, 2011
72.40
72.50
67.50
70.88
5,711,109
-4.99(-6.58%)
Sep 28, 2011
77.83
78.53
75.80
75.87
829,970
-1.95(-2.51%)
Sep 27, 2011
78.24
79.71
77.38
77.82
753,270
+1.20(+1.57%)
Sep 26, 2011
75.15
76.74
74.19
76.62
671,638
+2.08(+2.79%)
Sep 23, 2011
73.91
74.96
72.18
74.54
932,945
-0.13(-0.17%)
Sep 22, 2011
74.37
75.04
73.57
74.67
1,232,638
-1.81(-2.37%)
Sep 21, 2011
78.59
78.74
76.42
76.48
864,016
-2.02(-2.57%)
Sep 20, 2011
77.50
79.90
77.05
78.50
1,073,661
+1.25(+1.62%)
Sep 19, 2011
76.11
77.58
75.30
77.25
906,925
+0.09(+0.12%)
Sep 16, 2011
76.82
77.48
75.73
77.16
1,051,587
+0.84(+1.10%)
Sep 15, 2011
75.00
76.80
74.39
76.32
1,036,907
+1.69(+2.26%)
Sep 14, 2011
74.12
75.40
72.91
74.63
1,056,106
+1.17(+1.59%)
Sep 13, 2011
71.40
73.74
71.40
73.46
1,429,957
+2.27(+3.19%)
Sep 12, 2011
69.37
71.32
69.14
71.19
1,121,124
+0.75(+1.06%)
Sep 09, 2011
72.41
72.57
70.41
70.44
1,125,009
-2.64(-3.61%)
Sep 08, 2011
74.22
74.93
73.03
73.08
755,913
-1.68(-2.25%)
Sep 07, 2011
74.19
74.79
73.71
74.76
939,387
+1.67(+2.28%)
Sep 06, 2011
71.08
73.22
70.60
73.09
789,887
+0.39(+0.54%)
Sep 02, 2011
73.25
73.86
72.57
72.70
810,195
-1.83(-2.46%)
Sep 01, 2011
75.53
75.93
74.06
74.53
855,062
-0.92(-1.22%)
Aug 31, 2011
75.06
76.42
74.62
75.45
767,202
+0.93(+1.25%)
Aug 30, 2011
74.11
74.90
73.19
74.52
1,160,038
-0.08(-0.11%)
Aug 29, 2011
74.40
75.06
74.08
74.60
877,152
+1.02(+1.39%)
Aug 26, 2011
70.53
73.66
69.20
73.58
1,172,221
+2.69(+3.79%)
Aug 25, 2011
72.32
73.26
70.45
70.89
941,589
-1.40(-1.94%)
Aug 24, 2011
70.35
72.90
70.00
72.29
1,480,768
+1.60(+2.26%)
Aug 23, 2011
67.92
70.72
67.83
70.69
1,146,068
+2.65(+3.89%)
Aug 22, 2011
68.67
69.38
67.26
68.04
1,316,210
+0.31(+0.46%)
Aug 19, 2011
66.83
69.08
66.40
67.73
1,303,101
+0.53(+0.79%)
Aug 18, 2011
69.03
69.49
66.06
67.20
1,817,928
-1.82(-2.64%)
Aug 17, 2011
68.95
69.95
68.67
69.02
720,179
+0.46(+0.67%)
Aug 16, 2011
68.99
69.01
67.51
68.56
745,647
-0.78(-1.12%)
Aug 15, 2011
69.42
70.46
68.21
69.34
1,226,826
+0.19(+0.27%)
Aug 12, 2011
67.34
70.44
67.05
69.15
1,528,688
+3.06(+4.63%)
Aug 11, 2011
63.13
66.84
63.13
66.09
860,113
+3.26(+5.19%)
Aug 10, 2011
64.91
65.63
62.66
62.83
1,366,732
-3.20(-4.85%)
Aug 09, 2011
66.34
66.29
61.63
66.03
2,758,453
+2.10(+3.28%)
Aug 08, 2011
66.34
67.14
63.47
63.93
2,464,559
-4.46(-6.52%)
Aug 05, 2011
68.73
69.67
66.40
68.39
1,752,789
-0.33(-0.48%)
Aug 04, 2011
70.99
71.28
68.65
68.72
2,626,762
-3.28(-4.56%)
Aug 03, 2011
70.19
72.03
69.83
72.00
2,414,914
+1.80(+2.56%)
Aug 02, 2011
69.71
70.71
69.63
70.20
2,020,459
+0.04(+0.06%)
Aug 01, 2011
71.69
71.98
69.78
70.16
2,166,936
-1.19(-1.67%)
Jul 29, 2011
71.68
72.41
71.28
71.35
1,322,685
-1.11(-1.53%)
Jul 28, 2011
71.50
73.00
70.88
72.46
1,736,986
+0.86(+1.20%)
Jul 27, 2011
73.79
74.10
71.58
71.60
1,190,045
-2.38(-3.22%)
Jul 26, 2011
74.55
75.23
73.31
73.98
1,597,097
-0.41(-0.55%)
Jul 25, 2011
77.89
77.89
74.10
74.39
3,223,300
-3.52(-4.52%)
Jul 22, 2011
78.52
78.70
77.37
77.91
5,101,169
-4.64(-5.62%)
Jul 21, 2011
86.50
86.50
81.63
82.55
3,537,390
-4.98(-5.69%)
Jul 20, 2011
89.75
90.09
87.36
87.53
1,224,568
-2.12(-2.36%)
Jul 19, 2011
89.89
90.90
88.83
89.65
817,283
-0.04(-0.04%)
Jul 18, 2011
88.98
89.97
87.80
89.69
909,043
+0.75(+0.84%)
Jul 15, 2011
90.19
90.19
88.32
88.94
845,492
-1.01(-1.12%)
Jul 14, 2011
90.41
90.90
89.69
89.95
466,909
-0.41(-0.45%)
Jul 13, 2011
90.15
91.27
89.81
90.36
552,398
+0.46(+0.51%)
Jul 12, 2011
89.96
90.54
88.87
89.90
695,727
-0.23(-0.26%)
Jul 11, 2011
90.12
90.79
89.72
90.13
582,769
-0.78(-0.86%)
Jul 08, 2011
90.47
90.93
89.79
90.91
669,505
-0.18(-0.20%)
Jul 07, 2011
91.50
91.50
90.88
91.09
971,296
+0.24(+0.26%)
Jul 06, 2011
89.11
91.00
88.77
90.85
832,628
+1.66(+1.86%)
Jul 05, 2011
87.59
89.41
87.46
89.19
1,040,043
+1.12(+1.27%)
Jul 01, 2011
87.13
88.12
86.82
88.07
737,124
+0.89(+1.02%)
Jun 30, 2011
85.83
87.50
85.69
87.18
808,262
+1.60(+1.87%)
Jun 29, 2011
86.00
86.00
85.39
85.58
384,603
+0.13(+0.15%)
Jun 28, 2011
85.30
85.54
85.08
85.45
570,931
+0.06(+0.07%)
Jun 27, 2011
84.43
85.50
84.43
85.39
688,146
+0.63(+0.74%)
Jun 24, 2011
85.01
85.15
84.15
84.76
632,025
-0.24(-0.28%)
Jun 23, 2011
83.87
85.08
82.79
85.00
1,243,915
+0.25(+0.29%)
Jun 22, 2011
84.25
84.89
84.20
84.75
950,105
+0.50(+0.59%)
Jun 21, 2011
84.25
84.55
83.85
84.25
701,496
+0.33(+0.39%)
Jun 20, 2011
83.94
84.16
83.75
83.92
770,063
-0.09(-0.11%)
Jun 17, 2011
84.00
84.53
83.82
84.01
689,118
+0.78(+0.94%)
Jun 16, 2011
83.78
84.03
82.54
83.23
531,058
-0.65(-0.77%)
Jun 15, 2011
86.25
86.25
83.85
83.88
606,938
-1.70(-1.99%)
Jun 14, 2011
84.13
86.10
83.63
85.58
689,804
+2.00(+2.39%)
Jun 13, 2011
84.21
84.68
83.49
83.58
567,750
-0.62(-0.74%)
Jun 10, 2011
86.25
86.25
84.17
84.20
646,289
-2.26(-2.61%)
Jun 09, 2011
85.79
86.63
85.28
86.46
483,686
+0.52(+0.61%)
Jun 08, 2011
86.06
86.71
85.42
85.94
987,256
-0.53(-0.61%)
Jun 07, 2011
86.48
86.79
85.47
86.47
771,452
+0.46(+0.53%)
Jun 06, 2011
86.10
86.56
85.20
86.01
755,559
-0.43(-0.50%)
Jun 03, 2011
86.23
86.78
85.84
86.44
674,870
-1.47(-1.67%)
May 24, 2011
88.04
88.19
87.33
87.91
653,521
-0.26(-0.29%)
May 23, 2011
87.16
88.26
86.96
88.17
688,385
-0.26(-0.29%)
May 20, 2011
89.83
89.83
88.33
88.43
772,014
-1.40(-1.56%)
May 19, 2011
89.61
90.38
89.37
89.83
455,269
+0.33(+0.37%)
May 18, 2011
88.47
89.67
88.04
89.50
991,233
+1.03(+1.16%)
May 17, 2011
88.58
88.65
87.30
88.47
577,868
-0.82(-0.92%)
May 16, 2011
88.13
89.59
88.10
89.29
691,553
+1.04(+1.18%)
May 13, 2011
89.19
89.50
87.69
88.25
669,204
-0.98(-1.10%)
May 12, 2011
87.98
89.46
87.30
89.23
716,886
+1.25(+1.42%)
May 11, 2011
88.67
88.86
87.37
87.98
663,124
-0.66(-0.74%)
May 10, 2011
88.20
89.25
88.09
88.64
848,906
+0.57(+0.65%)
May 09, 2011
88.00
88.20
86.39
88.07
988,282
-0.13(-0.15%)
May 06, 2011
87.37
89.00
87.25
88.20
1,609,167
+1.60(+1.85%)
May 05, 2011
85.35
87.17
85.15
86.60
1,133,189
+1.07(+1.25%)
May 04, 2011
85.29
85.73
84.92
85.53
983,398
+0.11(+0.13%)
May 03, 2011
85.78
86.99
85.02
85.42
912,510
-0.74(-0.86%)
May 02, 2011
86.25
86.29
86.04
86.16
908,121
-0.19(-0.22%)
Apr 29, 2011
84.35
86.92
84.13
86.35
1,239,618
+2.10(+2.49%)
Apr 28, 2011
83.77
84.52
83.53
84.25
422,377
+0.28(+0.33%)
Apr 27, 2011
83.40
84.05
82.54
83.97
654,027
+0.64(+0.77%)
Apr 26, 2011
83.82
84.67
83.27
83.33
750,349
-0.48(-0.57%)
Apr 25, 2011
84.00
84.37
83.31
83.81
1,046,757
+0.45(+0.54%)
Apr 21, 2011
87.50
87.51
82.15
83.36
1,920,773
-1.00(-1.19%)
Apr 20, 2011
82.55
84.56
82.43
84.36
1,231,597
+2.55(+3.12%)
Apr 19, 2011
81.52
81.81
80.44
81.81
1,252,920
+0.21(+0.26%)
Apr 18, 2011
83.32
83.36
81.13
81.60
1,743,477
-2.35(-2.80%)
Apr 15, 2011
84.15
84.48
83.40
83.95
1,138,839
+0.05(+0.06%)
Apr 14, 2011
84.09
84.96
83.54
83.90
1,066,628
-0.56(-0.66%)
Apr 13, 2011
83.45
84.89
83.30
84.46
765,560
+1.20(+1.44%)
Apr 12, 2011
83.04
83.30
82.69
83.26
1,152,658
-0.09(-0.11%)
Apr 11, 2011
82.97
83.67
82.68
83.35
709,986
+0.29(+0.35%)
Apr 08, 2011
82.71
83.31
82.64
83.06
918,795
+0.28(+0.34%)
Apr 07, 2011
82.15
83.05
82.09
82.78
1,240,758
+0.52(+0.63%)
Apr 06, 2011
82.29
82.96
82.15
82.26
1,678,679
+0.00(+0.00%)
Apr 05, 2011
84.80
85.11
80.83
82.26
3,579,380
-3.22(-3.77%)
Apr 04, 2011
88.44
88.62
83.19
85.48
3,701,000
-0.59(-0.69%)
Apr 01, 2011
87.49
87.62
85.58
86.07
2,486,846
-0.93(-1.07%)
Mar 31, 2011
88.01
88.19
86.72
87.00
23,209,534
-0.92(-1.05%)
Mar 30, 2011
88.75
89.04
87.75
87.92
1,212,965
-0.08(-0.09%)
Mar 29, 2011
87.91
88.55
87.80
88.00
1,112,624
-0.24(-0.27%)
Mar 28, 2011
89.05
90.04
88.22
88.24
1,436,066
-0.26(-0.29%)
Mar 25, 2011
87.67
90.00
87.52
88.50
2,123,230
+3.10(+3.63%)
Mar 24, 2011
86.09
86.96
85.30
85.40
1,124,947
+0.25(+0.29%)
Mar 23, 2011
86.66
86.85
85.07
85.15
905,913
-1.47(-1.70%)
Mar 22, 2011
88.00
88.00
86.59
86.62
699,225
-1.02(-1.16%)
Mar 21, 2011
87.91
88.01
87.36
87.64
521,574
+1.43(+1.66%)
Mar 18, 2011
87.89
88.40
85.99
86.21
561,193
-0.92(-1.06%)
Mar 17, 2011
87.19
88.14
86.59
87.13
473,693
+0.90(+1.04%)
Mar 16, 2011
86.00
86.90
85.53
86.23
580,528
+0.00(+0.00%)
Mar 15, 2011
85.71
88.46
85.53
86.23
786,118
-2.23(-2.52%)
Mar 14, 2011
88.49
88.97
87.60
88.46
443,409
-0.81(-0.91%)
Mar 11, 2011
88.21
89.54
87.01
89.27
442,350
+1.03(+1.17%)
Mar 10, 2011
90.26
90.48
88.24
88.24
810,560
-3.12(-3.42%)
Mar 09, 2011
90.38
91.54
90.13
91.36
680,739
+1.11(+1.23%)
Mar 08, 2011
89.70
90.72
89.44
90.25
678,256
+0.42(+0.47%)
Mar 07, 2011
89.92
90.47
87.57
89.83
736,670
+0.32(+0.36%)
Mar 04, 2011
91.21
91.21
88.97
89.51
613,565
-1.36(-1.50%)
Mar 03, 2011
89.11
91.82
89.11
90.87
767,511
+2.18(+2.46%)
Mar 02, 2011
84.71
89.59
84.71
88.69
831,714
+3.72(+4.38%)
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
Your e-mail:
Friends e-mail:
Submit