Edwards Lifesciences (NY: EW )

115.36 USD +0.36 (+0.32%)
Streaming Delayed Price Updated: 1:20 PM EDT, Oct 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2007 3.833 3.854 3.820 3.833 6,642,264 -0.02(-0.41%)
Dec 28, 2007 3.882 3.883 3.833 3.848 3,832,824 -0.03(-0.77%)
Dec 27, 2007 3.917 3.918 3.867 3.878 6,165,840 -0.04(-1.13%)
Dec 26, 2007 3.966 3.974 3.911 3.922 3,112,788 -0.05(-1.30%)
Dec 24, 2007 3.969 3.985 3.957 3.974 1,339,200 +0.01(+0.15%)
Dec 21, 2007 3.993 4.014 3.946 3.968 5,531,652 +0.02(+0.63%)
Dec 20, 2007 3.942 3.960 3.913 3.943 2,361,600 +0.02(+0.60%)
Dec 19, 2007 3.898 3.930 3.898 3.920 5,815,680 +0.01(+0.15%)
Dec 18, 2007 4.019 4.025 3.893 3.914 6,691,200 -0.08(-1.90%)
Dec 17, 2007 4.058 4.088 3.986 3.990 3,517,200 -0.09(-2.25%)
Dec 14, 2007 4.074 4.104 4.062 4.082 3,397,200 -0.01(-0.24%)
Dec 13, 2007 4.058 4.092 4.041 4.092 2,408,400 +0.02(+0.51%)
Dec 12, 2007 4.107 4.122 4.042 4.071 2,440,800 +0.03(+0.85%)
Dec 11, 2007 4.125 4.143 4.036 4.037 3,399,600 -0.06(-1.56%)
Dec 10, 2007 4.033 4.117 4.033 4.101 4,618,416 +0.06(+1.48%)
Dec 07, 2007 3.971 4.157 3.971 4.041 11,403,600 +0.05(+1.19%)
Dec 06, 2007 3.933 4.044 3.913 3.993 6,493,200 +0.05(+1.20%)
Dec 05, 2007 4.003 4.016 3.933 3.946 7,760,400 -0.02(-0.55%)
Dec 04, 2007 4.044 4.055 3.958 3.967 11,005,200 -0.11(-2.70%)
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.