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 (%)
Feb 28, 2013 14.52 14.53 14.30 14.32 5,745,414 -0.08(-0.58%)
Feb 27, 2013 14.43 14.50 14.21 14.40 6,080,826 -0.06(-0.43%)
Feb 26, 2013 14.45 14.53 14.32 14.47 5,047,116 +0.05(+0.35%)
Feb 25, 2013 14.42 14.79 14.41 14.42 7,295,130 +0.02(+0.15%)
Feb 22, 2013 14.30 14.41 14.21 14.39 4,109,814 +0.12(+0.81%)
Feb 21, 2013 14.34 14.47 14.18 14.28 6,206,550 -0.12(-0.82%)
Feb 20, 2013 14.42 14.49 14.38 14.40 4,434,732 -0.05(-0.36%)
Feb 19, 2013 14.43 14.49 14.34 14.45 5,243,184 +0.06(+0.39%)
Feb 15, 2013 14.44 14.46 14.29 14.39 4,133,136 +0.00(+0.01%)
Feb 14, 2013 14.49 14.53 14.35 14.39 4,168,260 -0.12(-0.82%)
Feb 13, 2013 14.58 14.66 14.40 14.51 4,678,818 -0.06(-0.41%)
Feb 12, 2013 14.51 14.62 14.40 14.57 6,113,976 +0.06(+0.43%)
Feb 11, 2013 14.50 14.57 14.27 14.51 6,923,226 -0.03(-0.19%)
Feb 08, 2013 14.39 14.55 14.27 14.54 10,551,966 +0.20(+1.42%)
Feb 07, 2013 14.47 14.49 14.08 14.33 9,697,860 -0.13(-0.92%)
Feb 06, 2013 14.36 14.47 13.99 14.47 19,273,188 -1.04(-6.73%)
Feb 04, 2013 15.32 15.66 15.25 15.51 7,674,024 -0.06(-0.37%)
Feb 01, 2013 15.28 15.59 15.06 15.57 7,597,656 +0.58(+3.87%)
Jan 31, 2013 15.04 15.11 14.95 14.99 6,642,666 -0.02(-0.14%)
Jan 30, 2013 15.08 15.16 14.99 15.01 6,196,356 -0.06(-0.38%)
Jan 29, 2013 15.13 15.19 15.02 15.07 5,366,376 -0.02(-0.15%)
Jan 28, 2013 15.37 15.40 15.07 15.09 3,308,094 -0.26(-1.68%)
Jan 25, 2013 15.27 15.40 15.13 15.35 3,264,240 +0.08(+0.52%)
Jan 24, 2013 15.13 15.29 15.12 15.27 4,723,698 +0.15(+1.01%)
Jan 23, 2013 15.38 15.42 15.08 15.12 5,267,094 -0.21(-1.39%)
Jan 22, 2013 15.69 15.73 15.32 15.33 4,509,786 -0.43(-2.74%)
Jan 18, 2013 15.29 15.77 15.29 15.76 6,471,888 +0.51(+3.33%)
Jan 17, 2013 15.27 15.34 15.14 15.25 3,664,998 +0.03(+0.22%)
Jan 16, 2013 15.00 15.32 14.96 15.22 5,468,370 +0.21(+1.38%)
Jan 15, 2013 15.20 15.28 14.94 15.01 5,177,628 -0.22(-1.46%)
Jan 14, 2013 15.28 15.30 15.11 15.23 2,584,638 -0.06(-0.42%)
Jan 11, 2013 15.39 15.50 15.26 15.30 2,952,708 -0.04(-0.26%)
Jan 10, 2013 15.58 15.58 15.33 15.34 4,102,308 -0.20(-1.26%)
Jan 09, 2013 15.54 15.58 15.34 15.53 4,782,168 +0.11(+0.68%)
Jan 08, 2013 15.70 15.77 15.37 15.43 6,937,488 -0.32(-2.04%)
Jan 07, 2013 15.30 15.83 15.26 15.75 4,741,932 +0.31(+2.00%)
Jan 04, 2013 15.46 15.53 15.25 15.44 5,901,594 +0.02(+0.14%)
Jan 03, 2013 15.35 15.49 15.34 15.42 3,538,944 +0.06(+0.41%)
Jan 02, 2013 15.31 15.36 15.21 15.36 4,432,872 +0.33(+2.18%)
Dec 31, 2012 14.86 15.03 14.79 15.03 3,043,302 +0.15(+1.01%)
Dec 28, 2012 15.13 15.20 14.86 14.88 3,003,678 -0.30(-1.95%)
Dec 27, 2012 15.09 15.22 15.01 15.18 3,015,750 +0.12(+0.77%)
Dec 26, 2012 15.30 15.35 15.05 15.06 2,300,838 -0.24(-1.57%)
Dec 24, 2012 15.38 15.41 15.18 15.30 1,304,364 -0.05(-0.35%)
Dec 21, 2012 15.31 15.47 15.30 15.35 5,241,354 -0.03(-0.21%)
Dec 20, 2012 15.32 15.44 15.25 15.38 2,599,128 +0.05(+0.33%)
Dec 19, 2012 15.35 15.40 15.31 15.33 2,926,512 +0.01(+0.05%)
Dec 18, 2012 15.31 15.33 15.19 15.32 3,373,020 +0.01(+0.09%)
Dec 17, 2012 15.18 15.32 15.05 15.31 3,498,180 +0.14(+0.93%)
Dec 14, 2012 15.03 15.26 15.03 15.17 4,851,372 +0.09(+0.59%)
Dec 13, 2012 15.08 15.21 15.04 15.08 2,713,626 -0.02(-0.11%)
Dec 12, 2012 15.32 15.43 15.06 15.10 5,718,228 -0.19(-1.25%)
Dec 11, 2012 15.28 15.53 15.23 15.29 5,111,424 -0.06(-0.37%)
Dec 10, 2012 15.18 15.55 15.15 15.35 10,894,122 +0.12(+0.79%)
Dec 07, 2012 15.22 15.38 15.16 15.23 5,408,796 +0.04(+0.26%)
Dec 06, 2012 15.11 15.29 14.98 15.19 5,774,796 +0.09(+0.57%)
Dec 05, 2012 15.24 15.28 15.07 15.10 9,594,822 -0.15(-0.98%)
Dec 04, 2012 14.84 15.35 14.60 15.25 15,725,808 +0.79(+5.45%)
Nov 30, 2012 14.07 14.49 14.00 14.46 6,920,196 +0.47(+3.37%)
Nov 29, 2012 14.08 14.25 13.97 13.99 5,989,758 -0.01(-0.05%)
Nov 28, 2012 13.93 14.03 13.85 14.00 6,185,454 -0.01(-0.10%)
Nov 27, 2012 14.10 14.17 13.98 14.01 7,081,704 -0.08(-0.59%)
Nov 26, 2012 14.21 14.24 14.04 14.09 3,637,788 -0.17(-1.21%)
Nov 23, 2012 14.07 14.37 14.05 14.27 3,731,634 +0.32(+2.27%)
Nov 21, 2012 14.15 14.19 13.90 13.95 6,051,594 -0.25(-1.74%)
Nov 20, 2012 14.20 14.34 14.10 14.20 8,900,844 +0.03(+0.18%)
Nov 19, 2012 14.36 14.40 14.07 14.17 9,713,004 -0.12(-0.83%)
Nov 16, 2012 14.44 14.54 14.25 14.29 7,618,518 -0.09(-0.61%)
Nov 15, 2012 14.23 14.41 14.14 14.38 7,600,128 +0.11(+0.79%)
Nov 14, 2012 14.37 14.56 14.20 14.26 6,409,602 -0.36(-2.46%)
Nov 13, 2012 14.40 14.74 14.30 14.62 4,794,414 +0.18(+1.26%)
Nov 12, 2012 14.64 14.65 14.35 14.44 2,494,020 -0.17(-1.19%)
Nov 09, 2012 14.44 14.73 14.41 14.62 2,672,130 +0.18(+1.24%)
Nov 08, 2012 14.89 14.90 14.38 14.44 3,549,336 -0.41(-2.76%)
Nov 07, 2012 14.96 15.06 14.68 14.85 5,200,830 -0.16(-1.07%)
Nov 06, 2012 14.91 15.11 14.83 15.01 4,458,810 +0.11(+0.73%)
Nov 05, 2012 14.45 14.90 14.44 14.90 4,417,062 +0.26(+1.79%)
Nov 02, 2012 14.56 14.79 14.54 14.64 5,591,238 +0.04(+0.30%)
Nov 01, 2012 14.51 14.60 14.32 14.60 3,658,740 +0.12(+0.85%)
Oct 31, 2012 14.50 14.59 14.30 14.47 6,682,308 -0.05(-0.37%)
Oct 26, 2012 14.47 14.53 14.53 14.53 9,254,400 +0.03(+0.18%)
Oct 25, 2012 14.60 14.60 14.30 14.50 5,670,588 +0.13(+0.89%)
Oct 24, 2012 14.28 14.42 14.12 14.37 6,318,516 +0.19(+1.36%)
Oct 23, 2012 14.29 14.31 13.67 14.18 8,959,362 -0.18(-1.25%)
Oct 19, 2012 14.43 14.77 14.20 14.36 17,519,988 -0.10(-0.69%)
Oct 18, 2012 14.56 14.63 14.44 14.46 5,866,038 -0.18(-1.21%)
Oct 17, 2012 14.89 14.89 14.56 14.63 5,391,996 -0.16(-1.07%)
Oct 16, 2012 14.64 14.79 14.56 14.79 5,151,762 +0.24(+1.67%)
Oct 15, 2012 14.61 14.66 14.36 14.55 6,337,986 +0.03(+0.22%)
Oct 12, 2012 14.38 14.64 14.36 14.52 8,301,990 +0.15(+1.07%)
Oct 11, 2012 14.68 14.80 14.31 14.36 8,347,176 -0.27(-1.86%)
Oct 10, 2012 13.88 14.71 13.84 14.63 22,682,688 +0.54(+3.79%)
Oct 09, 2012 14.93 14.93 14.10 14.10 53,201,310 -3.80(-21.24%)
Oct 08, 2012 18.05 18.07 17.79 17.90 4,594,434 -0.17(-0.96%)
Oct 05, 2012 18.31 18.33 18.04 18.07 2,640,966 -0.22(-1.18%)
Oct 04, 2012 18.29 18.46 18.20 18.29 2,273,250 +0.06(+0.35%)
Oct 03, 2012 18.09 18.24 17.93 18.23 3,548,172 +0.22(+1.24%)
Oct 02, 2012 17.99 18.25 17.93 18.00 2,643,798 +0.04(+0.24%)
Oct 01, 2012 17.89 18.22 17.81 17.96 4,104,324 +0.07(+0.37%)
Sep 28, 2012 17.57 17.99 17.48 17.89 7,178,448 +0.31(+1.75%)
Sep 27, 2012 17.13 17.68 17.08 17.59 3,757,524 +0.44(+2.57%)
Sep 26, 2012 17.35 17.41 17.14 17.15 2,970,402 -0.26(-1.47%)
Sep 25, 2012 17.48 17.62 17.39 17.40 2,606,832 +0.01(+0.03%)
Sep 24, 2012 17.55 17.59 17.32 17.40 2,750,862 -0.24(-1.38%)
Sep 21, 2012 17.41 17.71 17.36 17.64 6,720,816 +0.39(+2.28%)
Sep 20, 2012 17.28 17.33 17.09 17.25 4,043,640 -0.08(-0.48%)
Sep 19, 2012 17.35 17.47 17.31 17.33 6,604,716 -0.00(-0.01%)
Sep 18, 2012 17.23 17.53 17.23 17.33 5,848,830 +0.00(+0.00%)
Sep 17, 2012 17.43 17.49 17.29 17.33 9,656,286 -0.18(-1.05%)
Sep 14, 2012 17.66 17.70 17.47 17.52 4,085,412 -0.02(-0.13%)
Sep 13, 2012 17.60 17.73 17.53 17.54 7,831,806 -0.07(-0.39%)
Sep 12, 2012 17.68 17.79 17.61 17.61 7,287,030 -0.06(-0.32%)
Sep 11, 2012 17.92 18.00 17.65 17.66 3,990,450 -0.22(-1.24%)
Sep 10, 2012 18.22 18.31 17.88 17.89 2,511,186 -0.25(-1.38%)
Sep 07, 2012 17.83 18.17 17.64 18.14 10,403,550 +0.33(+1.87%)
Sep 06, 2012 17.51 17.91 17.46 17.80 6,316,332 +0.48(+2.76%)
Sep 05, 2012 17.36 17.49 17.18 17.32 3,406,974 -0.05(-0.28%)
Sep 04, 2012 16.95 17.50 16.95 17.37 4,312,524 +0.36(+2.09%)
Aug 31, 2012 17.11 17.16 16.88 17.02 3,054,114 +0.02(+0.11%)
Aug 30, 2012 16.93 17.10 16.76 17.00 4,263,360 +0.03(+0.18%)
Aug 29, 2012 16.85 17.19 16.77 16.97 4,996,032 +0.26(+1.56%)
Aug 27, 2012 16.64 16.76 16.53 16.71 2,731,212 +0.18(+1.09%)
Aug 24, 2012 16.48 16.58 16.33 16.53 2,679,816 -0.02(-0.12%)
Aug 23, 2012 16.61 16.88 16.47 16.55 4,192,140 -0.05(-0.31%)
Aug 22, 2012 16.58 16.68 16.50 16.60 2,745,486 -0.01(-0.06%)
Aug 21, 2012 16.58 16.71 16.54 16.61 3,862,350 +0.06(+0.34%)
Aug 20, 2012 16.66 16.70 16.37 16.55 3,493,074 -0.18(-1.10%)
Aug 17, 2012 16.35 16.92 16.35 16.74 5,715,804 +0.44(+2.69%)
Aug 16, 2012 16.34 16.47 16.25 16.30 1,844,526 -0.06(-0.39%)
Aug 15, 2012 16.25 16.50 16.21 16.36 1,782,528 +0.10(+0.63%)
Aug 14, 2012 16.43 16.46 16.20 16.26 2,994,762 -0.05(-0.30%)
Aug 13, 2012 16.28 16.37 16.06 16.31 2,586,114 -0.05(-0.32%)
Aug 10, 2012 16.38 16.50 16.20 16.36 3,632,136 -0.02(-0.13%)
Aug 09, 2012 16.62 16.62 16.15 16.38 6,744,384 -0.33(-1.98%)
Aug 08, 2012 16.82 16.94 16.60 16.71 2,967,516 -0.14(-0.81%)
Aug 07, 2012 16.70 17.03 16.43 16.85 4,870,128 +0.12(+0.69%)
Aug 06, 2012 16.79 16.93 16.63 16.74 4,566,414 -0.15(-0.89%)
Aug 03, 2012 16.82 17.05 16.75 16.89 4,098,618 +0.34(+2.03%)
Aug 02, 2012 16.49 16.60 16.34 16.55 4,303,980 -0.12(-0.75%)
Aug 01, 2012 17.01 17.26 16.51 16.68 7,266,630 -0.19(-1.14%)
Jul 31, 2012 17.23 17.41 16.86 16.87 4,829,394 -0.37(-2.17%)
Jul 30, 2012 17.54 17.54 17.18 17.24 3,940,626 -0.29(-1.66%)
Jul 27, 2012 17.20 17.65 17.07 17.53 7,956,924 +0.44(+2.58%)
Jul 26, 2012 17.38 17.51 16.77 17.09 11,266,044 -0.42(-2.40%)
Jul 25, 2012 16.84 17.82 16.75 17.51 16,655,964 +1.07(+6.50%)
Jul 24, 2012 16.86 16.86 16.32 16.44 5,571,684 -0.31(-1.83%)
Jul 23, 2012 16.65 16.79 16.50 16.75 3,268,890 -0.10(-0.59%)
Jul 20, 2012 17.14 17.50 16.83 16.85 7,679,364 -0.29(-1.68%)
Jul 19, 2012 17.06 17.25 17.02 17.14 3,647,994 +0.12(+0.71%)
Jul 18, 2012 17.11 17.23 16.98 17.02 3,878,214 -0.19(-1.10%)
Jul 17, 2012 16.93 17.33 16.80 17.21 4,876,674 +0.37(+2.18%)
Jul 16, 2012 16.90 17.12 16.81 16.84 3,141,210 -0.07(-0.39%)
Jul 13, 2012 16.73 16.98 16.51 16.91 5,107,152 +0.10(+0.61%)
Jul 12, 2012 16.84 16.89 16.48 16.80 4,150,686 -0.13(-0.78%)
Jul 11, 2012 16.93 17.10 16.75 16.93 3,835,680 +0.03(+0.18%)
Jul 10, 2012 17.33 17.33 16.84 16.91 4,551,756 -0.32(-1.85%)
Jul 09, 2012 17.06 17.23 16.99 17.22 3,940,590 +0.24(+1.39%)
Jul 06, 2012 17.30 17.33 16.91 16.99 4,491,870 -0.42(-2.41%)
Jul 05, 2012 17.25 17.44 17.25 17.41 3,781,380 +0.08(+0.47%)
Jul 03, 2012 17.32 17.40 17.18 17.32 1,588,374 -0.04(-0.25%)
Jul 02, 2012 17.17 17.41 17.05 17.37 3,863,700 +0.15(+0.88%)
Jun 29, 2012 17.14 17.25 17.04 17.22 4,790,082 +0.35(+2.10%)
Jun 28, 2012 16.86 16.94 16.67 16.86 4,724,802 -0.11(-0.63%)
Jun 27, 2012 16.94 17.12 16.81 16.97 4,419,234 +0.06(+0.34%)
Jun 26, 2012 16.79 17.15 16.76 16.91 4,805,052 -0.11(-0.66%)
Jun 25, 2012 16.90 17.10 16.82 17.02 4,241,148 +0.10(+0.58%)
Jun 22, 2012 16.65 17.01 16.63 16.93 4,626,672 +0.33(+2.02%)
Jun 21, 2012 17.04 17.04 16.55 16.59 5,106,660 -0.39(-2.29%)
Jun 20, 2012 17.05 17.25 16.85 16.98 8,291,172 -0.10(-0.59%)
Jun 19, 2012 16.75 17.38 16.68 17.08 10,530,282 +0.30(+1.81%)
Jun 18, 2012 16.16 16.79 16.15 16.78 9,659,994 +0.52(+3.22%)
Jun 15, 2012 16.24 16.26 16.09 16.25 8,350,842 +0.11(+0.66%)
Jun 14, 2012 15.20 16.50 15.20 16.15 24,868,890 +1.06(+7.00%)
Jun 13, 2012 15.08 15.38 15.00 15.09 7,884,438 -0.04(-0.30%)
Jun 12, 2012 14.68 15.15 14.59 15.13 6,936,504 +0.47(+3.19%)
Jun 11, 2012 14.74 14.99 14.44 14.67 9,028,182 -0.04(-0.26%)
Jun 08, 2012 14.48 14.85 14.43 14.71 8,759,064 +0.17(+1.16%)
Jun 07, 2012 14.61 14.70 14.50 14.54 5,621,712 +0.15(+1.02%)
Jun 06, 2012 14.53 14.53 14.24 14.39 8,266,830 -0.14(-0.95%)
Jun 05, 2012 13.94 14.58 13.94 14.53 7,013,730 +0.50(+3.55%)
Jun 04, 2012 14.07 14.08 13.82 14.03 4,661,868 -0.07(-0.46%)
Jun 01, 2012 14.01 14.24 13.98 14.10 5,672,790 -0.13(-0.94%)
May 31, 2012 14.23 14.30 14.04 14.23 8,190,606 -0.07(-0.47%)
May 30, 2012 14.46 14.51 14.29 14.29 6,880,758 -0.29(-2.01%)
May 29, 2012 14.68 14.68 14.47 14.59 4,841,754 +0.02(+0.15%)
May 25, 2012 14.53 14.67 14.46 14.57 5,590,848 +0.01(+0.08%)
May 24, 2012 14.20 14.57 14.20 14.55 8,324,730 +0.38(+2.68%)
May 23, 2012 13.81 14.21 13.78 14.18 6,039,996 +0.27(+1.91%)
May 22, 2012 14.01 14.11 13.82 13.91 6,566,112 -0.11(-0.76%)
May 21, 2012 13.70 14.02 13.69 14.02 4,395,138 +0.37(+2.70%)
May 18, 2012 13.81 13.91 13.60 13.65 4,909,152 -0.12(-0.86%)
May 17, 2012 13.86 13.97 13.76 13.77 6,588,270 -0.08(-0.59%)
May 16, 2012 13.97 13.99 13.83 13.85 3,921,270 -0.05(-0.34%)
May 15, 2012 14.04 14.12 13.85 13.89 4,103,874 -0.12(-0.83%)
May 14, 2012 14.04 14.05 13.80 14.01 3,850,782 -0.10(-0.72%)
May 11, 2012 13.95 14.25 13.84 14.11 6,143,406 +0.11(+0.75%)
May 10, 2012 14.33 14.33 13.90 14.01 9,125,082 -0.23(-1.64%)
May 09, 2012 14.10 14.28 14.03 14.24 4,278,714 +0.01(+0.06%)
May 08, 2012 14.15 14.28 13.96 14.23 7,517,598 -0.01(-0.11%)
May 07, 2012 14.00 14.31 13.92 14.25 5,664,690 +0.08(+0.59%)
May 04, 2012 14.22 14.29 14.08 14.16 5,929,728 -0.19(-1.30%)
May 03, 2012 14.30 14.45 14.16 14.35 5,566,512 -0.02(-0.15%)
May 02, 2012 14.34 14.52 14.13 14.37 12,193,506 +0.24(+1.72%)
May 01, 2012 13.71 14.17 13.71 14.13 7,994,718 +0.30(+2.18%)
Apr 30, 2012 13.73 13.91 13.73 13.83 4,599,864 +0.05(+0.34%)
Apr 27, 2012 13.63 13.86 13.60 13.78 3,991,116 +0.16(+1.19%)
Apr 26, 2012 13.56 13.70 13.48 13.62 7,001,580 -0.02(-0.15%)
Apr 25, 2012 12.67 13.91 12.67 13.64 26,008,986 +1.42(+11.61%)
Apr 24, 2012 12.21 12.32 12.16 12.22 6,269,526 -0.00(-0.04%)
Apr 23, 2012 12.15 12.26 12.08 12.23 5,322,702 -0.00(-0.01%)
Apr 20, 2012 12.18 12.31 12.16 12.23 7,135,152 +0.07(+0.60%)
Apr 19, 2012 12.13 12.20 12.10 12.15 6,928,734 +0.04(+0.30%)
Apr 18, 2012 11.88 12.17 11.83 12.12 10,778,550 +0.22(+1.88%)
Apr 17, 2012 11.50 11.91 11.44 11.89 9,707,580 +0.49(+4.28%)
Apr 16, 2012 11.48 11.51 11.31 11.41 8,453,142 -0.02(-0.16%)
Apr 13, 2012 12.00 12.06 11.41 11.43 15,697,014 -0.67(-5.58%)
Apr 12, 2012 11.94 12.13 11.89 12.10 3,298,710 +0.16(+1.33%)
Apr 11, 2012 11.90 11.96 11.84 11.94 4,115,160 +0.17(+1.47%)
Apr 10, 2012 11.84 11.98 11.76 11.77 3,843,840 -0.10(-0.83%)
Apr 09, 2012 11.84 11.94 11.76 11.87 3,603,576 -0.13(-1.10%)
Apr 05, 2012 11.95 12.07 11.90 12.00 3,321,924 +0.02(+0.14%)
Apr 04, 2012 12.07 12.14 11.94 11.98 5,187,294 -0.21(-1.74%)
Apr 03, 2012 12.22 12.32 12.13 12.19 4,727,724 -0.07(-0.61%)
Apr 02, 2012 12.13 12.29 12.12 12.27 6,053,352 +0.15(+1.21%)
Mar 30, 2012 12.19 12.22 12.11 12.12 4,781,976 -0.03(-0.21%)
Mar 29, 2012 12.13 12.23 12.09 12.15 4,702,554 -0.02(-0.18%)
Mar 28, 2012 12.36 12.40 12.05 12.17 8,300,796 -0.18(-1.43%)
Mar 27, 2012 12.54 12.61 12.34 12.35 13,692,228 -0.24(-1.91%)
Mar 26, 2012 11.96 12.62 11.91 12.59 15,714,978 +0.71(+5.93%)
Mar 23, 2012 11.89 11.94 11.83 11.88 5,736,678 -0.04(-0.31%)
Mar 22, 2012 11.83 12.02 11.81 11.92 7,167,630 +0.07(+0.58%)
Mar 21, 2012 11.84 11.89 11.74 11.85 4,020,900 -0.01(-0.08%)
Mar 20, 2012 11.86 11.90 11.63 11.86 6,495,582 +0.11(+0.95%)
Mar 19, 2012 11.83 11.84 11.68 11.75 6,486,108 -0.16(-1.32%)
Mar 16, 2012 11.66 11.94 11.62 11.90 7,803,606 +0.23(+2.01%)
Mar 15, 2012 11.60 11.72 11.49 11.67 3,237,702 +0.05(+0.46%)
Mar 14, 2012 11.56 11.76 11.55 11.62 6,950,670 +0.07(+0.56%)
Mar 13, 2012 11.56 11.64 11.43 11.55 6,328,488 +0.01(+0.09%)
Mar 12, 2012 11.46 11.71 11.40 11.54 8,305,410 +0.05(+0.46%)
Mar 09, 2012 11.42 11.54 11.38 11.49 8,465,514 +0.07(+0.57%)
Mar 08, 2012 11.58 11.58 11.32 11.42 13,776,702 +0.02(+0.15%)
Mar 07, 2012 11.46 11.58 11.39 11.40 5,109,792 -0.06(-0.55%)
Mar 06, 2012 11.72 11.78 11.42 11.47 8,239,680 -0.33(-2.81%)
Mar 05, 2012 11.82 11.89 11.75 11.80 4,820,856 -0.07(-0.59%)
Mar 02, 2012 12.08 12.18 11.85 11.87 6,363,912 -0.18(-1.49%)
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.