Edwards Lifesciences (NY: EW )

109.52 USD -4.97 (-4.34%)
Official Closing Price Updated: 5:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2004 2.626 2.665 2.621 2.663 5,949,600 +0.04(+1.59%)
Mar 30, 2004 2.583 2.622 2.573 2.621 3,214,800 +0.04(+1.45%)
Mar 29, 2004 2.571 2.623 2.571 2.583 5,821,200 +0.01(+0.49%)
Mar 26, 2004 2.525 2.590 2.517 2.571 4,000,800 +0.05(+2.02%)
Mar 25, 2004 2.522 2.535 2.503 2.520 5,192,400 +0.01(+0.57%)
Mar 24, 2004 2.537 2.538 2.506 2.506 3,421,200 -0.04(-1.54%)
Mar 23, 2004 2.533 2.554 2.520 2.545 5,946,000 +0.02(+0.59%)
Mar 22, 2004 2.572 2.572 2.521 2.530 3,820,800 -0.03(-1.30%)
Mar 19, 2004 2.584 2.597 2.562 2.563 3,133,200 -0.03(-1.28%)
Mar 18, 2004 2.642 2.642 2.583 2.597 4,836,000 -0.03(-1.17%)
Mar 17, 2004 2.583 2.664 2.583 2.627 8,509,200 +0.06(+2.20%)
Mar 16, 2004 2.562 2.581 2.554 2.571 6,210,000 +0.01(+0.49%)
Mar 15, 2004 2.548 2.576 2.539 2.558 11,118,000 +0.01(+0.39%)
Mar 12, 2004 2.538 2.563 2.532 2.548 9,801,600 +0.02(+0.59%)
Mar 11, 2004 2.592 2.592 2.533 2.533 11,070,000 -0.06(-2.25%)
Mar 10, 2004 2.618 2.623 2.592 2.592 6,765,600 -0.02(-0.96%)
Mar 09, 2004 2.658 2.658 2.595 2.617 10,257,600 -0.04(-1.57%)
Mar 08, 2004 2.691 2.694 2.657 2.658 7,436,400 -0.03(-1.21%)
Mar 05, 2004 2.721 2.721 2.688 2.691 8,454,000 -0.04(-1.28%)
Mar 04, 2004 2.733 2.737 2.697 2.726 5,650,800 -0.01(-0.27%)
Mar 03, 2004 2.742 2.742 2.712 2.733 3,520,800 +0.00(+0.00%)
Mar 02, 2004 2.733 2.735 2.692 2.733 10,183,200 +0.00(+0.00%)
Mar 01, 2004 2.683 2.750 2.675 2.733 10,585,200 +0.05(+1.86%)
Feb 27, 2004 2.696 2.696 2.632 2.683 6,066,000 -0.01(-0.53%)
Feb 26, 2004 2.693 2.697 2.675 2.697 3,314,400 +0.01(+0.47%)
Feb 25, 2004 2.658 2.689 2.636 2.685 4,629,600 +0.04(+1.42%)
Feb 24, 2004 2.663 2.663 2.628 2.647 9,134,400 -0.02(-0.69%)
Feb 23, 2004 2.704 2.708 2.663 2.666 3,553,200 -0.03(-1.20%)
Feb 20, 2004 2.746 2.746 2.686 2.698 6,855,600 -0.05(-1.67%)
Feb 19, 2004 2.773 2.788 2.742 2.744 4,194,000 -0.01(-0.30%)
Feb 18, 2004 2.763 2.783 2.740 2.752 5,700,000 -0.02(-0.54%)
Feb 17, 2004 2.773 2.773 2.743 2.768 3,499,200 -0.01(-0.21%)
Feb 13, 2004 2.812 2.819 2.771 2.773 4,480,800 -0.03(-0.92%)
Feb 12, 2004 2.758 2.809 2.732 2.799 7,287,600 +0.05(+1.94%)
Feb 11, 2004 2.845 2.845 2.739 2.746 12,855,600 -0.10(-3.51%)
Feb 10, 2004 2.848 2.848 2.817 2.846 3,518,400 +0.01(+0.29%)
Feb 09, 2004 2.779 2.837 2.775 2.837 7,365,600 +0.06(+2.31%)
Feb 06, 2004 2.763 2.777 2.743 2.773 9,073,200 +0.02(+0.85%)
Feb 05, 2004 2.798 2.801 2.737 2.750 13,579,200 -0.05(-1.70%)
Feb 04, 2004 2.823 2.825 2.767 2.797 13,945,200 -0.02(-0.89%)
Feb 03, 2004 2.968 2.968 2.812 2.822 11,823,600 -0.14(-4.65%)
Feb 02, 2004 2.900 2.999 2.894 2.960 9,637,200 +0.06(+1.98%)
Jan 30, 2004 2.812 2.902 2.800 2.902 7,712,400 +0.09(+3.20%)
Jan 29, 2004 2.809 2.817 2.797 2.812 5,805,600 +0.00(+0.12%)
Jan 28, 2004 2.789 2.839 2.774 2.809 7,521,600 +0.04(+1.32%)
Jan 27, 2004 2.796 2.796 2.742 2.772 6,357,600 -0.03(-1.19%)
Jan 26, 2004 2.796 2.808 2.768 2.806 4,568,400 +0.01(+0.36%)
Jan 23, 2004 2.812 2.812 2.768 2.796 3,723,600 -0.02(-0.53%)
Jan 22, 2004 2.833 2.842 2.797 2.811 4,894,800 -0.02(-0.71%)
Jan 21, 2004 2.754 2.831 2.754 2.831 5,956,800 +0.08(+2.94%)
Jan 20, 2004 2.757 2.792 2.744 2.750 6,236,400 -0.01(-0.21%)
Jan 16, 2004 2.674 2.761 2.674 2.756 11,348,400 +0.11(+4.03%)
Jan 15, 2004 2.664 2.671 2.612 2.649 11,924,400 +0.01(+0.38%)
Jan 14, 2004 2.542 2.657 2.537 2.639 9,192,000 +0.11(+4.28%)
Jan 13, 2004 2.510 2.531 2.500 2.531 6,885,600 +0.02(+0.73%)
Jan 12, 2004 2.504 2.523 2.497 2.513 3,774,000 +0.01(+0.23%)
Jan 09, 2004 2.508 2.518 2.498 2.507 3,170,400 -0.00(-0.13%)
Jan 08, 2004 2.513 2.513 2.485 2.510 2,113,200 +0.00(+0.20%)
Jan 07, 2004 2.488 2.505 2.473 2.505 4,903,200 +0.04(+1.52%)
Jan 06, 2004 2.460 2.514 2.456 2.467 5,524,800 -0.01(-0.37%)
Jan 05, 2004 2.503 2.510 2.462 2.477 6,018,000 -0.02(-0.73%)
Jan 02, 2004 2.507 2.507 2.483 2.495 4,368,000 -0.01(-0.47%)
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%)
Dec 01, 2003 2.529 2.625 2.529 2.589 5,013,600 +0.08(+3.15%)
Nov 28, 2003 2.500 2.527 2.493 2.510 674,400 +0.02(+0.63%)
Nov 26, 2003 2.504 2.513 2.474 2.494 1,497,600 +0.00(+0.17%)
Nov 25, 2003 2.504 2.513 2.487 2.490 3,883,200 -0.02(-0.66%)
Nov 24, 2003 2.487 2.513 2.482 2.507 5,372,400 +0.03(+1.25%)
Nov 21, 2003 2.471 2.488 2.467 2.476 3,562,800 +0.01(+0.20%)
Nov 20, 2003 2.450 2.494 2.450 2.471 5,130,000 +0.02(+0.85%)
Nov 19, 2003 2.417 2.458 2.413 2.450 4,402,800 +0.03(+1.38%)
Nov 18, 2003 2.458 2.458 2.385 2.417 8,863,200 +0.04(+1.58%)
Nov 17, 2003 2.362 2.383 2.355 2.379 2,965,200 +0.01(+0.28%)
Nov 14, 2003 2.429 2.430 2.367 2.373 4,174,800 -0.06(-2.53%)
Nov 13, 2003 2.392 2.434 2.387 2.434 2,463,600 +0.04(+1.81%)
Nov 12, 2003 2.385 2.397 2.379 2.391 2,972,400 +0.01(+0.38%)
Nov 11, 2003 2.365 2.392 2.365 2.382 2,719,200 +0.02(+0.81%)
Nov 10, 2003 2.388 2.388 2.357 2.362 2,635,200 -0.02(-1.01%)
Nov 07, 2003 2.417 2.417 2.385 2.387 4,312,800 -0.03(-1.38%)
Nov 06, 2003 2.400 2.420 2.381 2.420 3,937,200 +0.02(+1.04%)
Nov 05, 2003 2.407 2.397 2.364 2.395 4,425,600 +0.00(+0.21%)
Nov 04, 2003 2.407 2.410 2.382 2.390 3,738,972 -0.03(-1.14%)
Nov 03, 2003 2.420 2.424 2.414 2.417 3,160,500 +0.00(+0.03%)
Oct 31, 2003 2.421 2.442 2.415 2.417 2,277,600 +0.00(+0.00%)
Oct 30, 2003 2.444 2.444 2.409 2.417 3,276,000 -0.03(-1.19%)
Oct 29, 2003 2.417 2.452 2.404 2.446 7,239,600 +0.03(+1.28%)
Oct 28, 2003 2.413 2.432 2.408 2.415 7,753,200 +0.01(+0.45%)
Oct 27, 2003 2.383 2.419 2.383 2.404 7,230,000 +0.02(+0.91%)
Oct 24, 2003 2.308 2.389 2.304 2.382 10,261,200 +0.07(+3.06%)
Oct 23, 2003 2.302 2.318 2.290 2.312 6,271,200 +0.01(+0.43%)
Oct 22, 2003 2.283 2.308 2.277 2.302 6,450,000 +0.01(+0.44%)
Oct 21, 2003 2.250 2.333 2.242 2.292 34,788,000 -0.14(-5.89%)
Oct 20, 2003 2.465 2.475 2.438 2.435 7,491,600 -0.02(-0.78%)
Oct 17, 2003 2.487 2.487 2.431 2.454 5,227,200 -0.03(-1.04%)
Oct 16, 2003 2.461 2.487 2.461 2.480 5,850,000 +0.03(+1.16%)
Oct 15, 2003 2.424 2.464 2.424 2.452 7,905,600 +0.04(+1.45%)
Oct 14, 2003 2.425 2.440 2.414 2.417 7,362,000 -0.01(-0.31%)
Oct 13, 2003 2.444 2.484 2.413 2.424 5,654,400 -0.02(-0.82%)
Oct 10, 2003 2.455 2.472 2.438 2.444 4,848,000 -0.01(-0.51%)
Oct 09, 2003 2.462 2.467 2.444 2.457 8,221,200 +0.00(+0.14%)
Oct 08, 2003 2.336 2.483 2.433 2.453 14,588,400 +0.12(+5.03%)
Oct 07, 2003 2.328 2.336 2.288 2.336 6,912,000 +0.01(+0.36%)
Oct 06, 2003 2.319 2.345 2.328 2.328 6,066,000 +0.01(+0.36%)
Oct 03, 2003 2.358 2.358 2.313 2.319 5,443,200 -0.00(-0.22%)
Oct 02, 2003 2.320 2.337 2.316 2.324 5,950,800 +0.02(+1.05%)
Oct 01, 2003 2.259 2.317 2.254 2.300 4,863,600 +0.04(+1.92%)
Sep 30, 2003 2.258 2.274 2.226 2.257 5,296,800 -0.00(-0.22%)
Sep 29, 2003 2.248 2.273 2.248 2.262 4,690,800 +0.01(+0.63%)
Sep 26, 2003 2.262 2.262 2.231 2.248 6,282,000 -0.01(-0.63%)
Sep 25, 2003 2.254 2.269 2.248 2.262 7,936,800 +0.01(+0.33%)
Sep 24, 2003 2.300 2.300 2.248 2.254 6,644,400 -0.04(-1.92%)
Sep 23, 2003 2.272 2.327 2.272 2.298 6,711,600 +0.03(+1.14%)
Sep 22, 2003 2.283 2.283 2.249 2.272 4,676,400 -0.01(-0.47%)
Sep 19, 2003 2.304 2.310 2.283 2.283 5,545,200 -0.01(-0.33%)
Sep 18, 2003 2.292 2.303 2.287 2.291 4,268,400 +0.01(+0.51%)
Sep 17, 2003 2.271 2.304 2.270 2.279 7,706,400 +0.00(+0.18%)
Sep 16, 2003 2.295 2.295 2.257 2.275 8,100,000 -0.02(-0.84%)
Sep 15, 2003 2.311 2.320 2.290 2.294 6,813,600 -0.02(-0.76%)
Sep 12, 2003 2.350 2.350 2.308 2.312 6,759,600 -0.04(-1.63%)
Sep 11, 2003 2.335 2.362 2.333 2.350 5,974,800 +0.02(+0.75%)
Sep 10, 2003 2.351 2.361 2.328 2.333 3,154,800 -0.03(-1.44%)
Sep 09, 2003 2.366 2.378 2.350 2.367 4,357,200 +0.00(+0.04%)
Sep 08, 2003 2.374 2.382 2.359 2.366 5,515,200 -0.01(-0.35%)
Sep 05, 2003 2.379 2.388 2.367 2.374 4,219,200 -0.02(-0.70%)
Sep 04, 2003 2.342 2.411 2.342 2.391 6,600,000 +0.05(+2.06%)
Sep 03, 2003 2.362 2.392 2.342 2.342 7,615,200 -0.03(-1.20%)
Sep 02, 2003 2.371 2.375 2.350 2.371 5,140,800 +0.00(+0.04%)
Aug 29, 2003 2.336 2.396 2.336 2.370 4,442,400 +0.03(+1.46%)
Aug 28, 2003 2.317 2.346 2.300 2.336 3,634,800 +0.02(+0.72%)
Aug 27, 2003 2.329 2.335 2.307 2.319 6,624,000 -0.01(-0.57%)
Aug 26, 2003 2.348 2.361 2.318 2.333 6,060,000 -0.02(-0.74%)
Aug 25, 2003 2.347 2.392 2.347 2.350 4,635,600 -0.01(-0.56%)
Aug 22, 2003 2.408 2.408 2.362 2.363 4,386,000 -0.04(-1.77%)
Aug 21, 2003 2.421 2.427 2.402 2.406 3,794,400 -0.00(-0.10%)
Aug 20, 2003 2.411 2.420 2.404 2.408 3,564,000 -0.02(-0.79%)
Aug 19, 2003 2.428 2.450 2.417 2.428 4,666,800 +0.00(+0.10%)
Aug 18, 2003 2.421 2.431 2.409 2.425 5,226,000 +0.01(+0.28%)
Aug 15, 2003 2.397 2.418 2.397 2.418 2,817,600 +0.02(+0.90%)
Aug 14, 2003 2.404 2.409 2.359 2.397 6,817,200 +0.01(+0.28%)
Aug 13, 2003 2.360 2.390 2.344 2.390 8,248,800 +0.04(+1.63%)
Aug 12, 2003 2.281 2.360 2.281 2.352 8,841,600 +0.07(+3.11%)
Aug 11, 2003 2.237 2.285 2.237 2.281 8,419,200 +0.04(+1.75%)
Aug 08, 2003 2.212 2.254 2.212 2.242 5,938,800 +0.03(+1.47%)
Aug 07, 2003 2.188 2.219 2.181 2.209 11,310,000 +0.03(+1.34%)
Aug 06, 2003 2.189 2.191 2.147 2.180 14,280,000 -0.03(-1.17%)
Aug 05, 2003 2.237 2.257 2.206 2.206 7,066,800 -0.04(-1.93%)
Aug 04, 2003 2.259 2.263 2.208 2.249 8,480,400 -0.03(-1.35%)
Aug 01, 2003 2.337 2.383 2.267 2.280 8,120,400 -0.07(-3.12%)
Jul 31, 2003 2.317 2.405 2.285 2.353 10,090,800 +0.05(+2.28%)
Jul 30, 2003 2.281 2.313 2.266 2.301 5,864,400 +0.02(+0.91%)
Jul 29, 2003 2.237 2.305 2.229 2.280 8,874,000 +0.04(+1.67%)
Jul 28, 2003 2.267 2.271 2.191 2.243 11,433,600 -0.03(-1.25%)
Jul 25, 2003 2.279 2.283 2.257 2.271 6,678,000 +0.01(+0.29%)
Jul 24, 2003 2.292 2.300 2.250 2.264 17,968,800 -0.03(-1.20%)
Jul 23, 2003 2.667 2.667 2.225 2.292 50,499,600 -0.37(-14.04%)
Jul 22, 2003 2.615 2.691 2.612 2.666 3,637,200 +0.05(+1.94%)
Jul 21, 2003 2.679 2.679 2.592 2.615 4,448,400 -0.06(-2.36%)
Jul 18, 2003 2.654 2.678 2.637 2.678 3,210,000 +0.02(+0.75%)
Jul 17, 2003 2.675 2.678 2.655 2.658 3,262,800 -0.02(-0.78%)
Jul 16, 2003 2.704 2.704 2.645 2.679 2,908,800 -0.02(-0.65%)
Jul 15, 2003 2.675 2.697 2.663 2.697 3,834,000 +0.01(+0.19%)
Jul 14, 2003 2.679 2.721 2.679 2.692 3,327,600 -0.01(-0.46%)
Jul 11, 2003 2.673 2.708 2.663 2.704 3,706,800 +0.03(+1.22%)
Jul 10, 2003 2.692 2.705 2.659 2.672 4,731,600 -0.03(-0.93%)
Jul 09, 2003 2.658 2.714 2.636 2.697 4,905,600 +0.04(+1.47%)
Jul 08, 2003 2.686 2.686 2.653 2.658 4,394,400 -0.02(-0.75%)
Jul 07, 2003 2.674 2.691 2.665 2.678 3,436,800 +0.00(+0.16%)
Jul 03, 2003 2.704 2.708 2.673 2.673 2,012,400 -0.04(-1.35%)
Jul 02, 2003 2.663 2.710 2.654 2.710 4,861,200 +0.05(+1.72%)
Jul 01, 2003 2.671 2.671 2.616 2.664 4,520,400 -0.01(-0.53%)
Jun 30, 2003 2.679 2.694 2.643 2.678 5,568,000 +0.01(+0.31%)
Jun 27, 2003 2.617 2.683 2.617 2.670 9,081,600 +0.06(+2.14%)
Jun 26, 2003 2.596 2.625 2.583 2.614 3,643,200 +0.02(+0.84%)
Jun 25, 2003 2.592 2.618 2.571 2.592 3,888,000 -0.00(-0.06%)
Jun 24, 2003 2.568 2.608 2.555 2.594 3,865,200 +0.03(+1.04%)
Jun 23, 2003 2.646 2.647 2.550 2.567 4,669,200 -0.08(-3.02%)
Jun 20, 2003 2.735 2.736 2.633 2.647 6,501,600 -0.06(-2.16%)
Jun 19, 2003 2.704 2.800 2.691 2.706 8,492,400 +0.00(+0.06%)
Jun 18, 2003 2.674 2.711 2.669 2.704 5,691,600 +0.03(+1.09%)
Jun 17, 2003 2.674 2.675 2.626 2.675 4,902,000 +0.00(+0.03%)
Jun 16, 2003 2.613 2.675 2.604 2.674 5,367,600 +0.07(+2.66%)
Jun 13, 2003 2.644 2.654 2.587 2.605 4,263,600 -0.04(-1.48%)
Jun 12, 2003 2.592 2.647 2.581 2.644 7,906,800 +0.05(+2.03%)
Jun 11, 2003 2.529 2.598 2.529 2.592 4,192,800 +0.06(+2.37%)
Jun 10, 2003 2.502 2.532 2.498 2.532 2,094,000 +0.04(+1.54%)
Jun 09, 2003 2.530 2.530 2.497 2.493 2,822,400 -0.04(-1.55%)
Jun 06, 2003 2.562 2.583 2.532 2.533 4,089,600 -0.02(-0.75%)
Jun 05, 2003 2.504 2.557 2.483 2.552 4,118,400 +0.04(+1.39%)
Jun 04, 2003 2.512 2.532 2.505 2.517 4,538,400 +0.02(+0.63%)
Jun 03, 2003 2.492 2.533 2.492 2.501 3,886,800 -0.01(-0.33%)
Jun 02, 2003 2.533 2.562 2.503 2.509 5,047,200 -0.02(-0.69%)
May 30, 2003 2.500 2.528 2.483 2.527 5,592,000 +0.04(+1.54%)
May 29, 2003 2.442 2.518 2.442 2.488 8,120,400 +0.05(+2.12%)
May 28, 2003 2.521 2.521 2.433 2.437 13,107,600 -0.08(-3.34%)
May 27, 2003 2.529 2.529 2.513 2.521 9,036,000 -0.01(-0.43%)
May 23, 2003 2.560 2.560 2.531 2.532 8,113,200 -0.03(-1.11%)
May 22, 2003 2.546 2.572 2.544 2.560 6,492,000 +0.01(+0.56%)
May 21, 2003 2.513 2.547 2.492 2.546 5,520,000 +0.03(+1.23%)
May 20, 2003 2.517 2.518 2.496 2.515 6,405,600 -0.02(-0.82%)
May 19, 2003 2.554 2.561 2.528 2.536 4,011,600 -0.02(-0.91%)
May 16, 2003 2.558 2.562 2.547 2.559 3,973,200 +0.00(+0.20%)
May 15, 2003 2.533 2.561 2.522 2.554 7,668,000 +0.02(+0.82%)
May 14, 2003 2.539 2.539 2.509 2.533 1,792,800 -0.00(-0.10%)
May 13, 2003 2.542 2.555 2.520 2.536 4,494,000 -0.01(-0.49%)
May 12, 2003 2.461 2.548 2.458 2.548 15,570,000 +0.08(+3.38%)
May 09, 2003 2.478 2.478 2.454 2.465 6,728,400 -0.01(-0.47%)
May 08, 2003 2.473 2.498 2.450 2.477 8,313,600 +0.00(+0.17%)
May 07, 2003 2.433 2.499 2.433 2.473 9,704,400 +0.04(+1.64%)
May 06, 2003 2.398 2.462 2.398 2.433 16,201,200 +0.04(+1.46%)
May 05, 2003 2.398 2.407 2.383 2.397 8,083,200 +0.00(+0.14%)
May 02, 2003 2.379 2.404 2.377 2.394 4,268,400 +0.02(+0.63%)
May 01, 2003 2.400 2.404 2.365 2.379 5,260,800 -0.03(-1.11%)
Apr 30, 2003 2.396 2.408 2.388 2.406 3,549,600 +0.01(+0.59%)
Apr 29, 2003 2.396 2.407 2.388 2.392 2,932,800 -0.01(-0.45%)
Apr 28, 2003 2.388 2.408 2.379 2.402 5,229,600 +0.01(+0.31%)
Apr 25, 2003 2.404 2.404 2.388 2.395 4,987,200 -0.01(-0.38%)
Apr 24, 2003 2.404 2.411 2.388 2.404 5,943,600 +0.00(+0.00%)
Apr 23, 2003 2.258 2.417 2.258 2.404 20,970,000 +0.16(+6.89%)
Apr 22, 2003 2.271 2.275 2.246 2.249 2,776,800 -0.03(-1.14%)
Apr 21, 2003 2.271 2.301 2.268 2.275 2,169,600 +0.00(+0.04%)
Apr 17, 2003 2.271 2.291 2.271 2.274 1,826,400 +0.00(+0.15%)
Apr 16, 2003 2.321 2.321 2.271 2.271 2,263,200 -0.05(-1.98%)
Apr 15, 2003 2.292 2.317 2.288 2.317 3,234,000 +0.00(+0.04%)
Apr 14, 2003 2.283 2.321 2.283 2.316 3,505,200 +0.04(+1.72%)
Apr 11, 2003 2.300 2.306 2.256 2.277 2,580,000 -0.01(-0.33%)
Apr 10, 2003 2.257 2.285 2.254 2.284 2,842,800 +0.03(+1.22%)
Apr 09, 2003 2.292 2.299 2.250 2.257 1,557,600 -0.02(-1.02%)
Apr 08, 2003 2.258 2.286 2.252 2.280 2,994,000 +0.02(+0.96%)
Apr 07, 2003 2.271 2.321 2.254 2.258 2,130,000 -0.01(-0.44%)
Apr 04, 2003 2.308 2.320 2.257 2.268 3,960,000 -0.03(-1.45%)
Apr 03, 2003 2.321 2.329 2.281 2.302 8,274,000 -0.02(-0.93%)
Apr 02, 2003 2.333 2.380 2.308 2.323 6,206,400 +0.01(+0.50%)
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.