Edwards Lifesciences (NY: EW )

111.18 USD +0.47 (+0.42%)
Streaming Delayed Price Updated: 10:36 AM EST, Nov 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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.