MENU

Edwards Lifesciences (NY: EW )

72.48 -0.10 (-0.14%)
Official Closing Price Updated: 7:00 PM EST, Dec 8, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2012 102.86 103.47 102.24 103.30 798,347 +2.12(+2.10%)
Jun 28, 2012 101.13 101.62 100.00 101.18 787,467 -0.64(-0.63%)
Jun 27, 2012 101.62 102.72 100.86 101.82 736,539 +0.34(+0.34%)
Jun 26, 2012 100.75 102.88 100.57 101.48 800,842 -0.67(-0.66%)
Jun 25, 2012 101.39 102.61 100.95 102.15 706,858 +0.59(+0.58%)
Jun 22, 2012 99.88 102.07 99.80 101.56 771,112 +2.01(+2.02%)
Jun 21, 2012 102.22 102.26 99.29 99.55 851,110 -2.33(-2.29%)
Jun 20, 2012 102.32 103.47 101.12 101.88 1,381,862 -0.60(-0.59%)
Jun 19, 2012 100.52 104.25 100.09 102.48 1,755,047 +1.82(+1.81%)
Jun 18, 2012 96.99 100.74 96.89 100.66 1,609,999 +3.14(+3.22%)
Jun 15, 2012 97.42 97.56 96.52 97.52 1,391,807 +0.64(+0.66%)
Jun 14, 2012 91.21 99.00 91.21 96.88 4,144,815 +6.34(+7.00%)
Jun 13, 2012 90.47 92.30 89.99 90.54 1,314,073 -0.27(-0.30%)
Jun 12, 2012 88.10 90.89 87.53 90.81 1,156,084 +2.81(+3.19%)
Jun 11, 2012 88.41 89.95 86.64 88.00 1,504,697 -0.23(-0.26%)
Jun 08, 2012 86.87 89.08 86.59 88.23 1,459,844 +1.01(+1.16%)
Jun 07, 2012 87.66 88.19 87.01 87.22 936,952 +0.88(+1.02%)
Jun 06, 2012 87.17 87.17 85.44 86.34 1,377,805 -0.83(-0.95%)
Jun 05, 2012 83.63 87.50 83.63 87.17 1,168,955 +2.99(+3.55%)
Jun 04, 2012 84.45 84.47 82.92 84.18 776,978 -0.39(-0.46%)
Jun 01, 2012 84.04 85.46 83.89 84.57 945,465 -0.80(-0.94%)
May 31, 2012 85.39 85.78 84.25 85.37 1,365,101 -0.40(-0.47%)
May 30, 2012 86.73 87.05 85.77 85.77 1,146,793 -1.76(-2.01%)
May 29, 2012 88.09 88.09 86.82 87.53 806,959 +0.13(+0.15%)
May 25, 2012 87.19 88.00 86.77 87.40 931,808 +0.07(+0.08%)
May 24, 2012 85.21 87.44 85.21 87.33 1,387,455 +2.28(+2.68%)
May 23, 2012 82.88 85.25 82.65 85.05 1,006,666 +1.59(+1.91%)
May 22, 2012 84.07 84.63 82.93 83.46 1,094,352 -0.64(-0.76%)
May 21, 2012 82.19 84.11 82.14 84.10 732,523 +2.21(+2.70%)
May 18, 2012 82.87 83.47 81.59 81.89 818,192 -0.71(-0.86%)
May 17, 2012 83.18 83.81 82.54 82.60 1,098,045 -0.49(-0.59%)
May 16, 2012 83.81 83.95 83.00 83.09 653,545 -0.28(-0.34%)
May 15, 2012 84.22 84.72 83.11 83.37 683,979 -0.70(-0.83%)
May 14, 2012 84.24 84.28 82.81 84.07 641,797 -0.61(-0.72%)
May 11, 2012 83.71 85.52 83.03 84.68 1,023,901 +0.63(+0.75%)
May 10, 2012 86.00 86.00 83.43 84.05 1,520,847 -1.40(-1.64%)
May 09, 2012 84.58 85.68 84.19 85.45 713,119 +0.05(+0.06%)
May 08, 2012 84.91 85.69 83.77 85.40 1,252,933 -0.09(-0.11%)
May 07, 2012 83.99 85.84 83.53 85.49 944,115 +0.50(+0.59%)
May 04, 2012 85.33 85.71 84.48 84.99 988,288 -1.12(-1.30%)
May 03, 2012 85.80 86.71 84.94 86.11 927,752 -0.13(-0.15%)
May 02, 2012 86.01 87.10 84.81 86.24 2,032,251 +1.46(+1.72%)
May 01, 2012 82.25 85.04 82.25 84.78 1,332,453 +1.81(+2.18%)
Apr 30, 2012 82.39 83.48 82.39 82.97 766,644 +0.28(+0.34%)
Apr 27, 2012 81.79 83.16 81.58 82.69 665,186 +0.97(+1.19%)
Apr 26, 2012 81.34 82.22 80.88 81.72 1,166,930 -0.12(-0.15%)
Apr 25, 2012 76.01 83.44 76.01 81.84 4,334,831 +8.51(+11.61%)
Apr 24, 2012 73.27 73.90 72.99 73.33 1,044,921 -0.03(-0.04%)
Apr 23, 2012 72.89 73.53 72.50 73.36 887,117 -0.01(-0.01%)
Apr 20, 2012 73.08 73.85 72.95 73.37 1,189,192 +0.44(+0.60%)
Apr 19, 2012 72.80 73.21 72.60 72.93 1,154,789 +0.22(+0.30%)
Apr 18, 2012 71.31 73.04 70.97 72.71 1,796,425 +1.34(+1.88%)
Apr 17, 2012 69.00 71.44 68.67 71.37 1,617,930 +2.93(+4.28%)
Apr 16, 2012 68.86 69.05 67.86 68.44 1,408,857 -0.11(-0.16%)
Apr 13, 2012 71.98 72.36 68.46 68.55 2,616,169 -4.05(-5.58%)
Apr 12, 2012 71.63 72.77 71.34 72.60 549,785 +0.95(+1.33%)
Apr 11, 2012 71.38 71.78 71.05 71.65 685,860 +1.04(+1.47%)
Apr 10, 2012 71.01 71.87 70.58 70.61 640,640 -0.59(-0.83%)
Apr 09, 2012 71.06 71.65 70.54 71.20 600,596 -0.79(-1.10%)
Apr 05, 2012 71.72 72.40 71.38 71.99 553,654 +0.10(+0.14%)
Apr 04, 2012 72.41 72.86 71.62 71.89 864,549 -1.27(-1.74%)
Apr 03, 2012 73.30 73.93 72.77 73.16 787,954 -0.45(-0.61%)
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