Edwards Lifesciences (NY: EW )

112.16 USD +0.59 (+0.53%)
Official Closing Price Updated: 7:00 PM EDT, Oct 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2016 28.08 28.08 27.61 27.62 8,298,831 -0.35(-1.25%)
Nov 29, 2016 28.19 28.48 27.92 27.97 8,305,194 -0.13(-0.47%)
Nov 28, 2016 28.47 28.53 28.00 28.10 9,228,891 -0.50(-1.75%)
Nov 25, 2016 28.95 28.96 28.44 28.60 6,068,817 -0.35(-1.22%)
Nov 23, 2016 28.95 28.95 28.95 0 +0.61(+2.14%)
Nov 22, 2016 29.33 29.33 27.81 28.35 12,568,422 -1.39(-4.66%)
Nov 21, 2016 29.68 30.04 29.59 29.73 4,360,611 +0.06(+0.19%)
Nov 18, 2016 30.27 30.33 29.60 29.68 5,150,574 -0.56(-1.86%)
Nov 17, 2016 29.79 30.28 29.67 30.24 5,343,552 +0.53(+1.78%)
Nov 16, 2016 29.62 29.91 29.39 29.71 4,809,159 +0.07(+0.25%)
Nov 15, 2016 29.18 29.88 29.00 29.64 6,758,352 +0.77(+2.68%)
Nov 14, 2016 30.24 30.42 28.85 28.86 12,922,239 -1.47(-4.86%)
Nov 11, 2016 30.92 30.98 30.23 30.34 4,800,429 -0.61(-1.98%)
Nov 10, 2016 31.14 31.29 30.72 30.95 8,402,865 +0.13(+0.43%)
Nov 09, 2016 31.13 31.30 29.60 30.82 7,294,671 +0.35(+1.16%)
Nov 08, 2016 30.51 30.77 30.36 30.46 4,948,110 +0.02(+0.05%)
Nov 07, 2016 30.37 30.74 30.23 30.45 5,012,343 +0.57(+1.91%)
Nov 04, 2016 29.75 30.45 29.72 29.88 5,561,763 +0.11(+0.37%)
Nov 03, 2016 29.75 30.32 29.67 29.77 10,391,955 +0.20(+0.67%)
Nov 02, 2016 30.73 30.74 29.56 29.57 10,892,754 -1.10(-3.58%)
Nov 01, 2016 31.83 31.91 30.52 30.67 10,179,354 -1.07(-3.38%)
Oct 31, 2016 31.49 31.83 30.97 31.74 14,592,708 -0.31(-0.98%)
Oct 28, 2016 30.79 32.27 30.68 32.05 14,247,297 +1.32(+4.30%)
Oct 27, 2016 31.73 31.83 30.44 30.73 14,952,342 -0.68(-2.18%)
Oct 26, 2016 33.10 33.62 31.42 31.42 50,385,141 -6.48(-17.09%)
Oct 25, 2016 39.00 39.00 37.83 37.89 11,912,499 -1.12(-2.86%)
Oct 24, 2016 39.41 39.52 38.97 39.01 5,286,321 -0.22(-0.55%)
Oct 21, 2016 39.01 39.39 38.85 39.23 3,853,968 -0.06(-0.15%)
Oct 20, 2016 39.15 39.67 39.04 39.29 5,133,084 +0.07(+0.17%)
Oct 19, 2016 39.26 39.62 39.21 39.22 4,101,276 -0.19(-0.47%)
Oct 18, 2016 38.85 39.50 38.76 39.41 4,443,156 +0.89(+2.31%)
Oct 17, 2016 38.63 38.79 38.29 38.52 5,625,126 -0.15(-0.39%)
Oct 14, 2016 39.52 39.72 38.65 38.67 6,042,393 -0.89(-2.24%)
Oct 13, 2016 39.20 39.69 39.03 39.55 3,899,463 +0.17(+0.42%)
Oct 12, 2016 39.46 39.69 39.32 39.39 2,227,473 -0.03(-0.08%)
Oct 11, 2016 40.25 40.46 39.18 39.42 4,220,529 -1.04(-2.56%)
Oct 10, 2016 40.09 40.58 40.06 40.45 1,922,388 +0.42(+1.06%)
Oct 07, 2016 40.03 40.21 39.66 40.03 2,192,646 +0.12(+0.31%)
Oct 06, 2016 39.93 40.12 39.67 39.91 2,077,422 -0.10(-0.24%)
Oct 05, 2016 40.33 40.48 39.77 40.00 3,396,780 +0.28(+0.70%)
Oct 04, 2016 40.00 40.15 39.44 39.72 2,498,388 -0.18(-0.45%)
Oct 03, 2016 39.99 39.99 39.48 39.90 3,163,053 -0.28(-0.71%)
Sep 30, 2016 39.89 40.36 39.82 40.19 2,989,266 +0.43(+1.09%)
Sep 29, 2016 40.03 40.58 39.44 39.75 2,744,523 -0.40(-1.00%)
Sep 28, 2016 40.36 40.43 39.91 40.15 2,027,958 -0.25(-0.63%)
Sep 27, 2016 39.70 40.50 39.55 40.41 3,047,694 +0.76(+1.92%)
Sep 26, 2016 39.75 39.87 39.54 39.65 2,298,105 -0.28(-0.69%)
Sep 23, 2016 40.28 40.28 39.73 39.92 2,932,017 -0.37(-0.91%)
Sep 22, 2016 39.94 40.53 39.85 40.29 4,308,906 +0.57(+1.43%)
Sep 21, 2016 39.16 39.80 39.02 39.72 2,676,318 +0.58(+1.49%)
Sep 20, 2016 39.17 39.21 38.83 39.14 2,646,939 +0.23(+0.58%)
Sep 19, 2016 38.87 39.24 38.79 38.91 2,228,310 +0.05(+0.12%)
Sep 16, 2016 39.00 39.06 38.71 38.87 4,428,123 -0.12(-0.32%)
Sep 15, 2016 38.36 39.18 38.28 38.99 2,945,874 +0.75(+1.96%)
Sep 14, 2016 38.21 38.72 38.04 38.24 2,603,859 +0.16(+0.41%)
Sep 13, 2016 38.57 38.79 37.84 38.08 3,307,602 -0.66(-1.70%)
Sep 12, 2016 38.27 38.81 37.97 38.74 2,699,427 +0.54(+1.41%)
Sep 09, 2016 38.88 39.00 38.19 38.20 4,432,770 -0.91(-2.33%)
Sep 08, 2016 38.66 39.14 38.47 39.11 3,775,908 +0.29(+0.74%)
Sep 07, 2016 39.02 39.15 38.61 38.82 2,464,926 -0.36(-0.91%)
Sep 06, 2016 38.57 39.18 38.54 39.18 3,389,787 +0.56(+1.46%)
Sep 02, 2016 38.62 38.62 38.62 38.62 2,785,200 -0.01(-0.02%)
Sep 01, 2016 38.50 38.66 38.17 38.62 3,293,721 +0.24(+0.62%)
Aug 31, 2016 38.58 38.58 38.10 38.39 3,275,883 -0.06(-0.15%)
Aug 30, 2016 38.70 38.94 38.36 38.44 1,676,076 -0.26(-0.66%)
Aug 29, 2016 38.40 38.95 38.39 38.70 2,130,012 +0.28(+0.73%)
Aug 26, 2016 38.29 38.62 38.14 38.42 2,934,342 +0.16(+0.43%)
Aug 25, 2016 38.06 38.44 37.78 38.26 3,499,272 +0.16(+0.41%)
Aug 24, 2016 39.07 39.19 38.06 38.10 4,463,379 -0.95(-2.44%)
Aug 23, 2016 39.16 39.31 38.91 39.05 3,450,783 +0.06(+0.15%)
Aug 22, 2016 39.53 39.64 38.72 39.00 4,083,255 -0.36(-0.91%)
Aug 19, 2016 38.32 39.42 38.31 39.36 11,376,819 +1.04(+2.71%)
Aug 18, 2016 37.51 38.79 37.42 38.32 6,874,317 +0.75(+1.99%)
Aug 17, 2016 37.64 37.67 37.23 37.57 2,425,338 -0.01(-0.04%)
Aug 16, 2016 38.07 38.07 37.58 37.58 1,718,949 -0.48(-1.26%)
Aug 15, 2016 37.96 38.32 37.93 38.06 2,503,503 +0.20(+0.52%)
Aug 12, 2016 37.90 37.99 37.72 37.87 1,268,622 -0.11(-0.28%)
Aug 11, 2016 38.04 38.29 37.90 37.97 2,630,130 -0.04(-0.10%)
Aug 10, 2016 37.74 38.08 37.51 38.01 3,284,727 +0.21(+0.56%)
Aug 09, 2016 37.50 38.02 37.43 37.80 2,774,316 +0.33(+0.88%)
Aug 08, 2016 37.79 37.83 37.33 37.47 2,312,016 -0.28(-0.73%)
Aug 05, 2016 37.68 37.90 37.54 37.74 2,648,865 +0.08(+0.22%)
Aug 04, 2016 37.88 38.00 37.53 37.66 2,197,605 -0.13(-0.34%)
Aug 03, 2016 37.91 38.28 37.68 37.79 2,705,817 -0.07(-0.19%)
Aug 02, 2016 38.07 38.25 37.65 37.86 3,321,129 -0.22(-0.57%)
Aug 01, 2016 38.18 38.30 37.92 38.08 3,745,869 -0.10(-0.25%)
Jul 29, 2016 37.67 38.26 37.57 38.17 4,155,867 +0.51(+1.35%)
Jul 28, 2016 38.23 38.46 37.55 37.66 5,121,789 -0.48(-1.27%)
Jul 27, 2016 38.72 39.15 38.00 38.15 15,314,700 +2.03(+5.62%)
Jul 26, 2016 35.50 36.13 35.35 36.12 6,793,413 +0.61(+1.72%)
Jul 25, 2016 35.45 35.55 35.19 35.51 3,780,900 +0.09(+0.25%)
Jul 22, 2016 35.40 35.50 35.09 35.42 2,569,050 -0.00(-0.01%)
Jul 21, 2016 35.59 35.71 35.23 35.42 2,551,260 -0.15(-0.42%)
Jul 20, 2016 35.48 35.71 35.33 35.57 3,185,046 +0.27(+0.76%)
Jul 19, 2016 35.13 35.48 35.07 35.30 3,044,319 +0.05(+0.15%)
Jul 18, 2016 35.13 35.41 35.04 35.25 2,864,988 +0.16(+0.46%)
Jul 15, 2016 35.79 35.87 34.97 35.09 4,920,957 -0.59(-1.64%)
Jul 14, 2016 35.69 35.85 35.54 35.68 3,842,868 +0.18(+0.51%)
Jul 13, 2016 35.61 35.79 35.37 35.50 5,368,239 +0.07(+0.21%)
Jul 12, 2016 34.98 35.52 34.87 35.42 5,737,494 +0.60(+1.71%)
Jul 11, 2016 34.94 35.27 34.82 34.83 3,134,631 -0.08(-0.23%)
Jul 08, 2016 34.81 35.14 34.50 34.91 3,992,598 +0.32(+0.93%)
Jul 07, 2016 34.50 35.09 34.37 34.58 6,499,236 +0.08(+0.24%)
Jul 06, 2016 33.12 34.54 33.12 34.50 6,481,788 +1.29(+3.88%)
Jul 05, 2016 32.78 33.40 32.67 33.21 4,011,027 +0.35(+1.07%)
Jul 01, 2016 33.28 32.86 32.86 32.86 3,814,500 -0.38(-1.15%)
Jun 30, 2016 32.35 33.25 32.31 33.24 6,435,450 +0.94(+2.91%)
Jun 29, 2016 32.06 32.39 31.83 32.30 7,172,481 +0.65(+2.04%)
Jun 28, 2016 31.71 31.79 31.38 31.66 6,261,978 +0.15(+0.47%)
Jun 27, 2016 31.83 31.98 31.28 31.51 4,203,240 -0.50(-1.57%)
Jun 24, 2016 32.02 32.51 31.93 32.01 7,038,222 -1.01(-3.07%)
Jun 23, 2016 32.96 33.10 32.85 33.03 4,176,180 +0.35(+1.06%)
Jun 22, 2016 32.84 33.00 32.63 32.68 3,728,769 -0.18(-0.54%)
Jun 21, 2016 33.15 33.30 32.78 32.86 3,740,976 -0.20(-0.59%)
Jun 20, 2016 33.18 33.57 33.04 33.05 5,155,365 +0.21(+0.63%)
Jun 17, 2016 33.12 33.22 32.59 32.85 6,457,581 -0.26(-0.78%)
Jun 16, 2016 32.42 33.21 32.29 33.10 4,887,687 +0.49(+1.49%)
Jun 15, 2016 33.71 33.93 32.26 32.62 9,300,525 -1.03(-3.07%)
Jun 14, 2016 33.55 33.71 33.33 33.65 2,817,132 -0.06(-0.18%)
Jun 13, 2016 33.74 34.18 33.64 33.71 2,595,888 -0.13(-0.38%)
Jun 10, 2016 33.81 34.00 33.69 33.84 2,558,655 -0.32(-0.94%)
Jun 09, 2016 34.13 34.62 34.07 34.16 2,889,492 -0.06(-0.19%)
Jun 08, 2016 33.67 34.43 33.62 34.22 3,584,223 +0.39(+1.15%)
Jun 07, 2016 33.82 33.97 33.55 33.83 2,943,270 +0.02(+0.05%)
Jun 06, 2016 33.77 33.95 33.53 33.82 3,158,439 -0.03(-0.08%)
Jun 03, 2016 34.03 34.06 33.46 33.84 3,808,158 -0.19(-0.56%)
Jun 02, 2016 33.33 34.09 33.28 34.03 6,738,651 +0.75(+2.26%)
Jun 01, 2016 32.83 33.33 32.80 33.28 4,320,690 +0.45(+1.36%)
May 31, 2016 33.44 33.55 32.83 32.83 9,008,025 -0.51(-1.54%)
May 27, 2016 33.31 33.35 33.35 33.35 5,025,300 +0.20(+0.61%)
May 26, 2016 33.33 33.47 33.09 33.14 5,956,221 -0.16(-0.48%)
May 25, 2016 33.93 33.99 33.23 33.30 4,577,337 -0.53(-1.56%)
May 24, 2016 33.48 33.95 33.42 33.83 4,255,323 +0.49(+1.47%)
May 23, 2016 33.21 33.66 33.20 33.34 5,969,889 +0.30(+0.92%)
May 20, 2016 33.04 33.50 32.90 33.04 7,879,227 +0.43(+1.32%)
May 19, 2016 33.27 33.27 32.40 32.61 14,659,542 -0.66(-1.97%)
May 18, 2016 33.59 33.80 32.94 33.26 9,182,706 -0.35(-1.04%)
May 17, 2016 34.56 35.07 33.35 33.61 10,286,295 -1.05(-3.04%)
May 16, 2016 34.45 34.97 34.38 34.67 7,936,983 +0.34(+0.98%)
May 13, 2016 35.17 35.33 34.31 34.33 5,218,191 -0.87(-2.46%)
May 12, 2016 35.03 35.27 34.50 35.20 3,519,438 +0.17(+0.49%)
May 11, 2016 35.52 35.76 35.01 35.03 2,570,904 -0.50(-1.42%)
May 10, 2016 35.57 35.74 35.22 35.53 2,450,784 +0.07(+0.20%)
May 09, 2016 35.25 35.66 35.15 35.46 2,693,154 +0.21(+0.61%)
May 06, 2016 34.71 35.38 34.65 35.25 4,129,398 +0.46(+1.31%)
May 05, 2016 34.38 34.89 34.31 34.79 5,446,161 +0.19(+0.55%)
May 04, 2016 35.03 35.21 34.52 34.60 4,089,075 -0.54(-1.55%)
May 03, 2016 35.36 35.78 34.81 35.14 3,778,761 -0.48(-1.34%)
May 02, 2016 35.57 35.93 35.38 35.62 4,017,708 +0.22(+0.61%)
Apr 29, 2016 35.67 35.78 34.97 35.40 4,727,031 -0.35(-0.97%)
Apr 28, 2016 36.43 36.61 35.66 35.75 3,237,135 -0.56(-1.54%)
Apr 27, 2016 37.26 37.33 35.92 36.31 8,246,694 +0.03(+0.08%)
Apr 26, 2016 36.00 36.57 35.80 36.28 5,424,168 +0.29(+0.80%)
Apr 25, 2016 35.95 36.20 35.82 35.99 4,521,543 -0.12(-0.32%)
Apr 22, 2016 36.00 36.44 35.81 36.11 2,762,769 +0.08(+0.21%)
Apr 21, 2016 36.01 36.31 35.73 36.03 3,201,174 +0.08(+0.22%)
Apr 20, 2016 35.45 36.23 35.33 35.95 3,942,663 +0.59(+1.68%)
Apr 19, 2016 35.96 36.01 35.18 35.36 5,641,791 -0.64(-1.78%)
Apr 18, 2016 35.52 36.12 35.26 36.00 3,923,892 +0.48(+1.36%)
Apr 15, 2016 35.74 35.80 35.32 35.52 4,383,216 -0.31(-0.87%)
Apr 14, 2016 35.97 36.24 35.76 35.83 3,519,978 -0.28(-0.77%)
Apr 13, 2016 35.42 36.33 35.41 36.11 5,630,739 +0.86(+2.44%)
Apr 12, 2016 35.33 35.55 34.78 35.25 4,489,995 -0.08(-0.24%)
Apr 11, 2016 35.06 35.86 34.94 35.33 4,736,106 +0.51(+1.45%)
Apr 08, 2016 35.44 35.59 34.69 34.82 3,313,779 -0.26(-0.74%)
Apr 07, 2016 35.85 35.88 34.76 35.08 4,936,824 -0.74(-2.07%)
Apr 06, 2016 34.54 35.90 34.44 35.83 6,687,306 +1.31(+3.81%)
Apr 05, 2016 34.55 34.97 34.24 34.51 12,496,047 -0.51(-1.47%)
Apr 04, 2016 34.07 35.97 33.63 35.03 27,234,987 +5.05(+16.86%)
Apr 01, 2016 29.34 30.02 28.91 29.97 8,210,934 +0.57(+1.94%)
Mar 31, 2016 29.61 29.71 29.30 29.40 6,807,603 -0.23(-0.76%)
Mar 30, 2016 29.79 29.86 29.52 29.63 3,182,556 +0.00(+0.00%)
Mar 29, 2016 28.84 29.79 28.84 29.63 5,364,123 +0.72(+2.50%)
Mar 28, 2016 29.09 29.30 28.85 28.91 3,991,437 -0.21(-0.71%)
Mar 24, 2016 28.41 29.11 29.11 29.11 6,255,600 +0.48(+1.69%)
Mar 23, 2016 28.71 28.97 28.56 28.63 3,009,156 -0.12(-0.42%)
Mar 22, 2016 28.37 28.94 28.35 28.75 3,337,596 +0.20(+0.71%)
Mar 21, 2016 28.52 28.71 28.40 28.55 3,011,151 -0.06(-0.20%)
Mar 18, 2016 28.23 28.70 28.01 28.60 5,284,713 +0.48(+1.71%)
Mar 17, 2016 28.54 28.74 27.97 28.12 5,375,691 -0.47(-1.64%)
Mar 16, 2016 28.59 28.95 28.35 28.59 4,254,222 -0.17(-0.59%)
Mar 15, 2016 29.25 29.29 28.65 28.76 4,447,302 -0.55(-1.88%)
Mar 14, 2016 29.07 29.56 29.01 29.31 4,109,343 +0.10(+0.35%)
Mar 11, 2016 28.95 29.29 28.89 29.21 3,978,939 +0.38(+1.32%)
Mar 10, 2016 28.70 29.00 28.55 28.83 3,763,878 +0.25(+0.86%)
Mar 09, 2016 28.44 28.78 28.22 28.58 4,236,714 +0.21(+0.74%)
Mar 08, 2016 28.98 29.04 28.34 28.37 6,689,244 -0.71(-2.45%)
Mar 07, 2016 29.12 29.37 28.96 29.09 3,988,122 -0.03(-0.11%)
Mar 04, 2016 28.97 29.29 28.83 29.12 3,309,918 +0.08(+0.28%)
Mar 03, 2016 29.36 29.43 28.83 29.04 3,903,909 -0.39(-1.33%)
Mar 02, 2016 29.50 29.54 29.16 29.43 3,537,057 +0.14(+0.48%)
Mar 01, 2016 29.09 29.30 28.70 29.29 5,539,686 +0.29(+1.00%)
Feb 29, 2016 29.20 29.43 28.91 29.00 5,883,783 -0.31(-1.06%)
Feb 26, 2016 29.88 29.98 29.21 29.31 6,152,529 -0.54(-1.82%)
Feb 25, 2016 29.36 29.86 29.31 29.85 4,264,152 +0.59(+2.02%)
Feb 24, 2016 28.78 29.37 28.47 29.26 4,755,918 +0.31(+1.06%)
Feb 23, 2016 28.83 29.12 28.65 28.96 5,097,456 +0.09(+0.30%)
Feb 22, 2016 28.97 29.10 28.59 28.87 5,042,892 +0.13(+0.46%)
Feb 19, 2016 28.76 28.87 28.35 28.74 4,786,017 -0.01(-0.03%)
Feb 18, 2016 28.91 29.51 28.68 28.75 7,396,269 -0.13(-0.44%)
Feb 17, 2016 28.39 28.90 28.15 28.87 7,111,149 +0.72(+2.57%)
Feb 16, 2016 27.13 28.16 27.04 28.15 7,260,786 +1.14(+4.21%)
Feb 12, 2016 26.54 27.01 27.01 27.01 6,559,800 +0.67(+2.53%)
Feb 11, 2016 25.85 26.59 25.63 26.35 6,428,013 +0.01(+0.05%)
Feb 10, 2016 25.81 26.87 25.74 26.33 7,386,858 +0.89(+3.48%)
Feb 09, 2016 25.21 25.87 25.21 25.45 8,030,595 -0.21(-0.82%)
Feb 08, 2016 27.05 27.23 25.10 25.66 10,914,105 -1.68(-6.16%)
Feb 05, 2016 27.82 28.28 27.22 27.34 6,171,768 -0.53(-1.89%)
Feb 04, 2016 27.73 28.16 27.49 27.87 9,840,936 +0.09(+0.34%)
Feb 03, 2016 27.54 27.82 27.00 27.77 14,884,179 +2.14(+8.33%)
Feb 02, 2016 25.87 26.06 25.53 25.64 8,242,704 -0.64(-2.45%)
Feb 01, 2016 25.96 26.53 25.88 26.28 6,974,907 +0.21(+0.81%)
Jan 29, 2016 25.32 26.10 25.32 26.07 6,898,386 +0.78(+3.07%)
Jan 28, 2016 26.06 26.06 25.08 25.29 6,258,564 -0.67(-2.59%)
Jan 27, 2016 26.74 26.86 25.75 25.97 8,394,672 -0.75(-2.82%)
Jan 26, 2016 26.39 26.95 26.30 26.72 4,565,814 -0.01(-0.05%)
Jan 25, 2016 26.37 26.90 26.36 26.73 4,196,172 +0.45(+1.73%)
Jan 22, 2016 26.26 26.59 26.11 26.28 6,240,969 +0.35(+1.34%)
Jan 21, 2016 25.54 26.55 25.44 25.93 11,034,078 +0.77(+3.06%)
Jan 20, 2016 24.49 25.34 24.07 25.16 6,373,719 +0.32(+1.30%)
Jan 19, 2016 25.21 25.36 24.67 24.84 5,306,010 -0.06(-0.23%)
Jan 15, 2016 24.95 24.90 24.90 24.90 9,319,800 -0.80(-3.13%)
Jan 14, 2016 24.94 25.78 24.64 25.70 6,463,377 +0.76(+3.06%)
Jan 13, 2016 26.05 26.18 24.87 24.94 5,560,737 -0.98(-3.78%)
Jan 12, 2016 25.50 25.96 25.44 25.92 4,241,487 +0.61(+2.40%)
Jan 11, 2016 25.55 25.79 25.18 25.31 6,408,483 -0.04(-0.14%)
Jan 08, 2016 25.77 26.19 25.27 25.35 5,256,975 -0.51(-1.96%)
Jan 07, 2016 26.46 26.46 25.60 25.85 7,111,122 -0.96(-3.58%)
Jan 06, 2016 26.43 27.00 26.28 26.81 5,308,431 +0.14(+0.54%)
Jan 05, 2016 26.22 26.82 26.14 26.67 4,700,682 +0.39(+1.48%)
Jan 04, 2016 26.03 26.34 25.50 26.28 7,620,393 -0.05(-0.18%)
Dec 31, 2015 26.27 26.33 26.33 26.33 4,334,400 -0.08(-0.29%)
Dec 30, 2015 26.66 26.74 26.37 26.40 1,996,830 -0.18(-0.69%)
Dec 29, 2015 26.65 26.81 26.51 26.59 2,923,974 -0.02(-0.08%)
Dec 28, 2015 26.33 26.71 26.33 26.61 2,350,971 +0.21(+0.81%)
Dec 24, 2015 26.35 26.39 26.39 26.39 1,546,200 +0.03(+0.10%)
Dec 23, 2015 26.65 26.74 26.19 26.37 2,295,537 -0.07(-0.25%)
Dec 22, 2015 26.48 26.55 26.15 26.43 4,595,184 +0.11(+0.43%)
Dec 21, 2015 26.29 26.56 26.00 26.32 2,981,643 +0.24(+0.93%)
Dec 18, 2015 26.76 26.79 26.07 26.08 7,147,326 -0.92(-3.41%)
Dec 17, 2015 27.47 27.61 26.98 27.00 2,642,853 -0.19(-0.71%)
Dec 16, 2015 26.96 27.33 26.75 27.19 2,991,690 +0.51(+1.92%)
Dec 15, 2015 26.96 27.13 26.51 26.68 5,427,597 -0.17(-0.62%)
Dec 14, 2015 27.04 27.24 26.44 26.84 4,967,982 +0.22(+0.85%)
Dec 11, 2015 26.93 27.37 26.54 26.62 6,834,600 -0.64(-2.36%)
Dec 10, 2015 27.07 27.66 27.07 27.26 6,256,506 +0.26(+0.96%)
Dec 09, 2015 26.42 27.24 26.16 27.00 8,685,756 +0.36(+1.37%)
Dec 08, 2015 26.78 27.00 26.53 26.64 5,989,566 -0.16(-0.60%)
Dec 07, 2015 26.85 27.21 26.50 26.80 4,974,708 -0.21(-0.76%)
Dec 04, 2015 26.33 27.05 26.27 27.00 7,099,500 +0.77(+2.94%)
Dec 03, 2015 27.19 27.39 26.15 26.23 6,855,378 -0.91(-3.35%)
Dec 02, 2015 27.44 27.59 27.08 27.14 7,035,000 -0.33(-1.20%)
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.