Edwards Lifesciences (NY: EW )

120.07 USD -0.95 (-0.78%)
Official Closing Price Updated: 7:00 PM EDT, Sep 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 24, 2011 14.67 14.70 14.55 14.65 3,921,126 -0.04(-0.29%)
May 23, 2011 14.53 14.71 14.49 14.70 4,130,310 -0.04(-0.29%)
May 20, 2011 14.97 14.97 14.72 14.74 4,632,084 -0.23(-1.56%)
May 19, 2011 14.94 15.06 14.89 14.97 2,731,614 +0.05(+0.37%)
May 18, 2011 14.74 14.95 14.67 14.92 5,947,398 +0.17(+1.16%)
May 17, 2011 14.76 14.78 14.55 14.74 3,467,208 -0.14(-0.92%)
May 16, 2011 14.69 14.93 14.68 14.88 4,149,318 +0.17(+1.18%)
May 13, 2011 14.87 14.92 14.62 14.71 4,015,224 -0.16(-1.10%)
May 12, 2011 14.66 14.91 14.55 14.87 4,301,316 +0.21(+1.42%)
May 11, 2011 14.78 14.81 14.56 14.66 3,978,744 -0.11(-0.74%)
May 10, 2011 14.70 14.88 14.68 14.77 5,093,436 +0.10(+0.65%)
May 09, 2011 14.67 14.70 14.40 14.68 5,929,692 -0.02(-0.15%)
May 06, 2011 14.56 14.83 14.54 14.70 9,655,002 +0.27(+1.85%)
May 05, 2011 14.22 14.53 14.19 14.43 6,799,134 +0.18(+1.25%)
May 04, 2011 14.21 14.29 14.15 14.26 5,900,388 +0.02(+0.13%)
May 03, 2011 14.30 14.50 14.17 14.24 5,475,060 -0.12(-0.86%)
May 02, 2011 14.38 14.38 14.34 14.36 5,448,726 -0.03(-0.22%)
Apr 29, 2011 14.06 14.49 14.02 14.39 7,437,708 +0.35(+2.49%)
Apr 28, 2011 13.96 14.09 13.92 14.04 2,534,262 +0.05(+0.33%)
Apr 27, 2011 13.90 14.01 13.76 13.99 3,924,162 +0.11(+0.77%)
Apr 26, 2011 13.97 14.11 13.88 13.89 4,502,094 -0.08(-0.57%)
Apr 25, 2011 14.00 14.06 13.88 13.97 6,280,542 +0.07(+0.54%)
Apr 21, 2011 14.58 14.59 13.69 13.89 11,524,638 -0.17(-1.19%)
Apr 20, 2011 13.76 14.09 13.74 14.06 7,389,582 +0.43(+3.12%)
Apr 19, 2011 13.59 13.63 13.41 13.63 7,517,520 +0.04(+0.26%)
Apr 18, 2011 13.89 13.89 13.52 13.60 10,460,862 -0.39(-2.80%)
Apr 15, 2011 14.03 14.08 13.90 13.99 6,833,034 +0.01(+0.06%)
Apr 14, 2011 14.01 14.16 13.92 13.98 6,399,768 -0.09(-0.66%)
Apr 13, 2011 13.91 14.15 13.88 14.08 4,593,360 +0.20(+1.44%)
Apr 12, 2011 13.84 13.88 13.78 13.88 6,915,948 -0.01(-0.11%)
Apr 11, 2011 13.83 13.95 13.78 13.89 4,259,916 +0.05(+0.35%)
Apr 08, 2011 13.79 13.88 13.77 13.84 5,512,770 +0.05(+0.34%)
Apr 07, 2011 13.69 13.84 13.68 13.80 7,444,548 +0.09(+0.63%)
Apr 06, 2011 13.71 13.83 13.69 13.71 10,072,074 +0.00(+0.00%)
Apr 05, 2011 14.13 14.18 13.47 13.71 21,476,280 -0.54(-3.77%)
Apr 04, 2011 14.74 14.77 13.87 14.25 22,206,000 -0.10(-0.69%)
Apr 01, 2011 14.58 14.60 14.26 14.35 14,921,076 -0.15(-1.07%)
Mar 31, 2011 14.67 14.70 14.45 14.50 139,257,204 -0.15(-1.05%)
Mar 30, 2011 14.79 14.84 14.62 14.65 7,277,790 -0.01(-0.09%)
Mar 29, 2011 14.65 14.76 14.63 14.67 6,675,744 -0.04(-0.27%)
Mar 28, 2011 14.84 15.01 14.70 14.71 8,616,396 -0.04(-0.29%)
Mar 25, 2011 14.61 15.00 14.59 14.75 12,739,380 +0.52(+3.63%)
Mar 24, 2011 14.35 14.49 14.22 14.23 6,749,682 +0.04(+0.29%)
Mar 23, 2011 14.44 14.47 14.18 14.19 5,435,478 -0.24(-1.70%)
Mar 22, 2011 14.67 14.67 14.43 14.44 4,195,350 -0.17(-1.16%)
Mar 21, 2011 14.65 14.67 14.56 14.61 3,129,444 +0.24(+1.66%)
Mar 18, 2011 14.65 14.73 14.33 14.37 3,367,158 -0.15(-1.06%)
Mar 17, 2011 14.53 14.69 14.43 14.52 2,842,158 +0.15(+1.04%)
Mar 16, 2011 14.33 14.48 14.26 14.37 3,483,168 +0.00(+0.00%)
Mar 15, 2011 14.29 14.74 14.26 14.37 4,716,708 -0.37(-2.52%)
Mar 14, 2011 14.75 14.83 14.60 14.74 2,660,454 -0.13(-0.91%)
Mar 11, 2011 14.70 14.92 14.50 14.88 2,654,100 +0.17(+1.17%)
Mar 10, 2011 15.04 15.08 14.71 14.71 4,863,360 -0.52(-3.42%)
Mar 09, 2011 15.06 15.26 15.02 15.23 4,084,434 +0.18(+1.23%)
Mar 08, 2011 14.95 15.12 14.91 15.04 4,069,536 +0.07(+0.47%)
Mar 07, 2011 14.99 15.08 14.60 14.97 4,420,020 +0.05(+0.36%)
Mar 04, 2011 15.20 15.20 14.83 14.92 3,681,390 -0.23(-1.50%)
Mar 03, 2011 14.85 15.30 14.85 15.14 4,605,066 +0.36(+2.46%)
Mar 02, 2011 14.12 14.93 14.12 14.78 4,990,284 +0.62(+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.