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 (%)
Dec 31, 2003 2.533 2.549 2.496 2.507 3,328,800 -0.02(-0.89%)
Dec 30, 2003 2.500 2.542 2.485 2.529 3,678,000 +0.03(+1.20%)
Dec 29, 2003 2.491 2.513 2.490 2.499 2,748,000 +0.01(+0.33%)
Dec 26, 2003 2.483 2.500 2.475 2.491 790,800 +0.02(+0.71%)
Dec 24, 2003 2.466 2.490 2.453 2.473 2,114,400 +0.01(+0.27%)
Dec 23, 2003 2.462 2.479 2.450 2.467 3,315,600 +0.02(+0.61%)
Dec 22, 2003 2.470 2.470 2.451 2.452 4,029,600 -0.02(-0.74%)
Dec 19, 2003 2.485 2.486 2.470 2.470 4,515,600 -0.01(-0.60%)
Dec 18, 2003 2.453 2.491 2.445 2.485 7,348,800 +0.03(+1.15%)
Dec 17, 2003 2.439 2.458 2.437 2.457 3,972,000 +0.02(+0.79%)
Dec 16, 2003 2.494 2.494 2.420 2.438 5,228,400 -0.06(-2.27%)
Dec 15, 2003 2.507 2.519 2.479 2.494 12,216,000 -0.00(-0.20%)
Dec 12, 2003 2.500 2.502 2.479 2.499 4,777,200 -0.00(-0.20%)
Dec 11, 2003 2.454 2.520 2.454 2.504 5,044,800 +0.05(+2.21%)
Dec 10, 2003 2.406 2.503 2.392 2.450 7,206,000 +0.00(+0.10%)
Dec 09, 2003 2.510 2.525 2.444 2.447 4,944,000 -0.05(-2.00%)
Dec 08, 2003 2.500 2.522 2.494 2.498 3,242,400 +0.01(+0.44%)
Dec 05, 2003 2.524 2.524 2.483 2.487 2,089,200 -0.05(-1.91%)
Dec 04, 2003 2.551 2.551 2.521 2.535 1,720,800 -0.02(-0.62%)
Dec 03, 2003 2.573 2.577 2.550 2.551 2,300,400 -0.01(-0.26%)
Dec 02, 2003 2.576 2.581 2.551 2.558 2,230,800 -0.03(-1.22%)
Dec 01, 2003 2.529 2.625 2.529 2.589 5,013,600 +0.08(+3.15%)
Nov 28, 2003 2.500 2.527 2.493 2.510 674,400 +0.02(+0.63%)
Nov 26, 2003 2.504 2.513 2.474 2.494 1,497,600 +0.00(+0.17%)
Nov 25, 2003 2.504 2.513 2.487 2.490 3,883,200 -0.02(-0.66%)
Nov 24, 2003 2.487 2.513 2.482 2.507 5,372,400 +0.03(+1.25%)
Nov 21, 2003 2.471 2.488 2.467 2.476 3,562,800 +0.01(+0.20%)
Nov 20, 2003 2.450 2.494 2.450 2.471 5,130,000 +0.02(+0.85%)
Nov 19, 2003 2.417 2.458 2.413 2.450 4,402,800 +0.03(+1.38%)
Nov 18, 2003 2.458 2.458 2.385 2.417 8,863,200 +0.04(+1.58%)
Nov 17, 2003 2.362 2.383 2.355 2.379 2,965,200 +0.01(+0.28%)
Nov 14, 2003 2.429 2.430 2.367 2.373 4,174,800 -0.06(-2.53%)
Nov 13, 2003 2.392 2.434 2.387 2.434 2,463,600 +0.04(+1.81%)
Nov 12, 2003 2.385 2.397 2.379 2.391 2,972,400 +0.01(+0.38%)
Nov 11, 2003 2.365 2.392 2.365 2.382 2,719,200 +0.02(+0.81%)
Nov 10, 2003 2.388 2.388 2.357 2.362 2,635,200 -0.02(-1.01%)
Nov 07, 2003 2.417 2.417 2.385 2.387 4,312,800 -0.03(-1.38%)
Nov 06, 2003 2.400 2.420 2.381 2.420 3,937,200 +0.02(+1.04%)
Nov 05, 2003 2.407 2.397 2.364 2.395 4,425,600 +0.00(+0.21%)
Nov 04, 2003 2.407 2.410 2.382 2.390 3,738,972 -0.03(-1.14%)
Nov 03, 2003 2.420 2.424 2.414 2.417 3,160,500 +0.00(+0.03%)
Oct 31, 2003 2.421 2.442 2.415 2.417 2,277,600 +0.00(+0.00%)
Oct 30, 2003 2.444 2.444 2.409 2.417 3,276,000 -0.03(-1.19%)
Oct 29, 2003 2.417 2.452 2.404 2.446 7,239,600 +0.03(+1.28%)
Oct 28, 2003 2.413 2.432 2.408 2.415 7,753,200 +0.01(+0.45%)
Oct 27, 2003 2.383 2.419 2.383 2.404 7,230,000 +0.02(+0.91%)
Oct 24, 2003 2.308 2.389 2.304 2.382 10,261,200 +0.07(+3.06%)
Oct 23, 2003 2.302 2.318 2.290 2.312 6,271,200 +0.01(+0.43%)
Oct 22, 2003 2.283 2.308 2.277 2.302 6,450,000 +0.01(+0.44%)
Oct 21, 2003 2.250 2.333 2.242 2.292 34,788,000 -0.14(-5.89%)
Oct 20, 2003 2.465 2.475 2.438 2.435 7,491,600 -0.02(-0.78%)
Oct 17, 2003 2.487 2.487 2.431 2.454 5,227,200 -0.03(-1.04%)
Oct 16, 2003 2.461 2.487 2.461 2.480 5,850,000 +0.03(+1.16%)
Oct 15, 2003 2.424 2.464 2.424 2.452 7,905,600 +0.04(+1.45%)
Oct 14, 2003 2.425 2.440 2.414 2.417 7,362,000 -0.01(-0.31%)
Oct 13, 2003 2.444 2.484 2.413 2.424 5,654,400 -0.02(-0.82%)
Oct 10, 2003 2.455 2.472 2.438 2.444 4,848,000 -0.01(-0.51%)
Oct 09, 2003 2.462 2.467 2.444 2.457 8,221,200 +0.00(+0.14%)
Oct 08, 2003 2.336 2.483 2.433 2.453 14,588,400 +0.12(+5.03%)
Oct 07, 2003 2.328 2.336 2.288 2.336 6,912,000 +0.01(+0.36%)
Oct 06, 2003 2.319 2.345 2.328 2.328 6,066,000 +0.01(+0.36%)
Oct 03, 2003 2.358 2.358 2.313 2.319 5,443,200 -0.00(-0.22%)
Oct 02, 2003 2.320 2.337 2.316 2.324 5,950,800 +0.02(+1.05%)
Oct 01, 2003 2.259 2.317 2.254 2.300 4,863,600 +0.04(+1.92%)
Sep 30, 2003 2.258 2.274 2.226 2.257 5,296,800 -0.00(-0.22%)
Sep 29, 2003 2.248 2.273 2.248 2.262 4,690,800 +0.01(+0.63%)
Sep 26, 2003 2.262 2.262 2.231 2.248 6,282,000 -0.01(-0.63%)
Sep 25, 2003 2.254 2.269 2.248 2.262 7,936,800 +0.01(+0.33%)
Sep 24, 2003 2.300 2.300 2.248 2.254 6,644,400 -0.04(-1.92%)
Sep 23, 2003 2.272 2.327 2.272 2.298 6,711,600 +0.03(+1.14%)
Sep 22, 2003 2.283 2.283 2.249 2.272 4,676,400 -0.01(-0.47%)
Sep 19, 2003 2.304 2.310 2.283 2.283 5,545,200 -0.01(-0.33%)
Sep 18, 2003 2.292 2.303 2.287 2.291 4,268,400 +0.01(+0.51%)
Sep 17, 2003 2.271 2.304 2.270 2.279 7,706,400 +0.00(+0.18%)
Sep 16, 2003 2.295 2.295 2.257 2.275 8,100,000 -0.02(-0.84%)
Sep 15, 2003 2.311 2.320 2.290 2.294 6,813,600 -0.02(-0.76%)
Sep 12, 2003 2.350 2.350 2.308 2.312 6,759,600 -0.04(-1.63%)
Sep 11, 2003 2.335 2.362 2.333 2.350 5,974,800 +0.02(+0.75%)
Sep 10, 2003 2.351 2.361 2.328 2.333 3,154,800 -0.03(-1.44%)
Sep 09, 2003 2.366 2.378 2.350 2.367 4,357,200 +0.00(+0.04%)
Sep 08, 2003 2.374 2.382 2.359 2.366 5,515,200 -0.01(-0.35%)
Sep 05, 2003 2.379 2.388 2.367 2.374 4,219,200 -0.02(-0.70%)
Sep 04, 2003 2.342 2.411 2.342 2.391 6,600,000 +0.05(+2.06%)
Sep 03, 2003 2.362 2.392 2.342 2.342 7,615,200 -0.03(-1.20%)
Sep 02, 2003 2.371 2.375 2.350 2.371 5,140,800 +0.00(+0.04%)
Aug 29, 2003 2.336 2.396 2.336 2.370 4,442,400 +0.03(+1.46%)
Aug 28, 2003 2.317 2.346 2.300 2.336 3,634,800 +0.02(+0.72%)
Aug 27, 2003 2.329 2.335 2.307 2.319 6,624,000 -0.01(-0.57%)
Aug 26, 2003 2.348 2.361 2.318 2.333 6,060,000 -0.02(-0.74%)
Aug 25, 2003 2.347 2.392 2.347 2.350 4,635,600 -0.01(-0.56%)
Aug 22, 2003 2.408 2.408 2.362 2.363 4,386,000 -0.04(-1.77%)
Aug 21, 2003 2.421 2.427 2.402 2.406 3,794,400 -0.00(-0.10%)
Aug 20, 2003 2.411 2.420 2.404 2.408 3,564,000 -0.02(-0.79%)
Aug 19, 2003 2.428 2.450 2.417 2.428 4,666,800 +0.00(+0.10%)
Aug 18, 2003 2.421 2.431 2.409 2.425 5,226,000 +0.01(+0.28%)
Aug 15, 2003 2.397 2.418 2.397 2.418 2,817,600 +0.02(+0.90%)
Aug 14, 2003 2.404 2.409 2.359 2.397 6,817,200 +0.01(+0.28%)
Aug 13, 2003 2.360 2.390 2.344 2.390 8,248,800 +0.04(+1.63%)
Aug 12, 2003 2.281 2.360 2.281 2.352 8,841,600 +0.07(+3.11%)
Aug 11, 2003 2.237 2.285 2.237 2.281 8,419,200 +0.04(+1.75%)
Aug 08, 2003 2.212 2.254 2.212 2.242 5,938,800 +0.03(+1.47%)
Aug 07, 2003 2.188 2.219 2.181 2.209 11,310,000 +0.03(+1.34%)
Aug 06, 2003 2.189 2.191 2.147 2.180 14,280,000 -0.03(-1.17%)
Aug 05, 2003 2.237 2.257 2.206 2.206 7,066,800 -0.04(-1.93%)
Aug 04, 2003 2.259 2.263 2.208 2.249 8,480,400 -0.03(-1.35%)
Aug 01, 2003 2.337 2.383 2.267 2.280 8,120,400 -0.07(-3.12%)
Jul 31, 2003 2.317 2.405 2.285 2.353 10,090,800 +0.05(+2.28%)
Jul 30, 2003 2.281 2.313 2.266 2.301 5,864,400 +0.02(+0.91%)
Jul 29, 2003 2.237 2.305 2.229 2.280 8,874,000 +0.04(+1.67%)
Jul 28, 2003 2.267 2.271 2.191 2.243 11,433,600 -0.03(-1.25%)
Jul 25, 2003 2.279 2.283 2.257 2.271 6,678,000 +0.01(+0.29%)
Jul 24, 2003 2.292 2.300 2.250 2.264 17,968,800 -0.03(-1.20%)
Jul 23, 2003 2.667 2.667 2.225 2.292 50,499,600 -0.37(-14.04%)
Jul 22, 2003 2.615 2.691 2.612 2.666 3,637,200 +0.05(+1.94%)
Jul 21, 2003 2.679 2.679 2.592 2.615 4,448,400 -0.06(-2.36%)
Jul 18, 2003 2.654 2.678 2.637 2.678 3,210,000 +0.02(+0.75%)
Jul 17, 2003 2.675 2.678 2.655 2.658 3,262,800 -0.02(-0.78%)
Jul 16, 2003 2.704 2.704 2.645 2.679 2,908,800 -0.02(-0.65%)
Jul 15, 2003 2.675 2.697 2.663 2.697 3,834,000 +0.01(+0.19%)
Jul 14, 2003 2.679 2.721 2.679 2.692 3,327,600 -0.01(-0.46%)
Jul 11, 2003 2.673 2.708 2.663 2.704 3,706,800 +0.03(+1.22%)
Jul 10, 2003 2.692 2.705 2.659 2.672 4,731,600 -0.03(-0.93%)
Jul 09, 2003 2.658 2.714 2.636 2.697 4,905,600 +0.04(+1.47%)
Jul 08, 2003 2.686 2.686 2.653 2.658 4,394,400 -0.02(-0.75%)
Jul 07, 2003 2.674 2.691 2.665 2.678 3,436,800 +0.00(+0.16%)
Jul 03, 2003 2.704 2.708 2.673 2.673 2,012,400 -0.04(-1.35%)
Jul 02, 2003 2.663 2.710 2.654 2.710 4,861,200 +0.05(+1.72%)
Jul 01, 2003 2.671 2.671 2.616 2.664 4,520,400 -0.01(-0.53%)
Jun 30, 2003 2.679 2.694 2.643 2.678 5,568,000 +0.01(+0.31%)
Jun 27, 2003 2.617 2.683 2.617 2.670 9,081,600 +0.06(+2.14%)
Jun 26, 2003 2.596 2.625 2.583 2.614 3,643,200 +0.02(+0.84%)
Jun 25, 2003 2.592 2.618 2.571 2.592 3,888,000 -0.00(-0.06%)
Jun 24, 2003 2.568 2.608 2.555 2.594 3,865,200 +0.03(+1.04%)
Jun 23, 2003 2.646 2.647 2.550 2.567 4,669,200 -0.08(-3.02%)
Jun 20, 2003 2.735 2.736 2.633 2.647 6,501,600 -0.06(-2.16%)
Jun 19, 2003 2.704 2.800 2.691 2.706 8,492,400 +0.00(+0.06%)
Jun 18, 2003 2.674 2.711 2.669 2.704 5,691,600 +0.03(+1.09%)
Jun 17, 2003 2.674 2.675 2.626 2.675 4,902,000 +0.00(+0.03%)
Jun 16, 2003 2.613 2.675 2.604 2.674 5,367,600 +0.07(+2.66%)
Jun 13, 2003 2.644 2.654 2.587 2.605 4,263,600 -0.04(-1.48%)
Jun 12, 2003 2.592 2.647 2.581 2.644 7,906,800 +0.05(+2.03%)
Jun 11, 2003 2.529 2.598 2.529 2.592 4,192,800 +0.06(+2.37%)
Jun 10, 2003 2.502 2.532 2.498 2.532 2,094,000 +0.04(+1.54%)
Jun 09, 2003 2.530 2.530 2.497 2.493 2,822,400 -0.04(-1.55%)
Jun 06, 2003 2.562 2.583 2.532 2.533 4,089,600 -0.02(-0.75%)
Jun 05, 2003 2.504 2.557 2.483 2.552 4,118,400 +0.04(+1.39%)
Jun 04, 2003 2.512 2.532 2.505 2.517 4,538,400 +0.02(+0.63%)
Jun 03, 2003 2.492 2.533 2.492 2.501 3,886,800 -0.01(-0.33%)
Jun 02, 2003 2.533 2.562 2.503 2.509 5,047,200 -0.02(-0.69%)
May 30, 2003 2.500 2.528 2.483 2.527 5,592,000 +0.04(+1.54%)
May 29, 2003 2.442 2.518 2.442 2.488 8,120,400 +0.05(+2.12%)
May 28, 2003 2.521 2.521 2.433 2.437 13,107,600 -0.08(-3.34%)
May 27, 2003 2.529 2.529 2.513 2.521 9,036,000 -0.01(-0.43%)
May 23, 2003 2.560 2.560 2.531 2.532 8,113,200 -0.03(-1.11%)
May 22, 2003 2.546 2.572 2.544 2.560 6,492,000 +0.01(+0.56%)
May 21, 2003 2.513 2.547 2.492 2.546 5,520,000 +0.03(+1.23%)
May 20, 2003 2.517 2.518 2.496 2.515 6,405,600 -0.02(-0.82%)
May 19, 2003 2.554 2.561 2.528 2.536 4,011,600 -0.02(-0.91%)
May 16, 2003 2.558 2.562 2.547 2.559 3,973,200 +0.00(+0.20%)
May 15, 2003 2.533 2.561 2.522 2.554 7,668,000 +0.02(+0.82%)
May 14, 2003 2.539 2.539 2.509 2.533 1,792,800 -0.00(-0.10%)
May 13, 2003 2.542 2.555 2.520 2.536 4,494,000 -0.01(-0.49%)
May 12, 2003 2.461 2.548 2.458 2.548 15,570,000 +0.08(+3.38%)
May 09, 2003 2.478 2.478 2.454 2.465 6,728,400 -0.01(-0.47%)
May 08, 2003 2.473 2.498 2.450 2.477 8,313,600 +0.00(+0.17%)
May 07, 2003 2.433 2.499 2.433 2.473 9,704,400 +0.04(+1.64%)
May 06, 2003 2.398 2.462 2.398 2.433 16,201,200 +0.04(+1.46%)
May 05, 2003 2.398 2.407 2.383 2.397 8,083,200 +0.00(+0.14%)
May 02, 2003 2.379 2.404 2.377 2.394 4,268,400 +0.02(+0.63%)
May 01, 2003 2.400 2.404 2.365 2.379 5,260,800 -0.03(-1.11%)
Apr 30, 2003 2.396 2.408 2.388 2.406 3,549,600 +0.01(+0.59%)
Apr 29, 2003 2.396 2.407 2.388 2.392 2,932,800 -0.01(-0.45%)
Apr 28, 2003 2.388 2.408 2.379 2.402 5,229,600 +0.01(+0.31%)
Apr 25, 2003 2.404 2.404 2.388 2.395 4,987,200 -0.01(-0.38%)
Apr 24, 2003 2.404 2.411 2.388 2.404 5,943,600 +0.00(+0.00%)
Apr 23, 2003 2.258 2.417 2.258 2.404 20,970,000 +0.16(+6.89%)
Apr 22, 2003 2.271 2.275 2.246 2.249 2,776,800 -0.03(-1.14%)
Apr 21, 2003 2.271 2.301 2.268 2.275 2,169,600 +0.00(+0.04%)
Apr 17, 2003 2.271 2.291 2.271 2.274 1,826,400 +0.00(+0.15%)
Apr 16, 2003 2.321 2.321 2.271 2.271 2,263,200 -0.05(-1.98%)
Apr 15, 2003 2.292 2.317 2.288 2.317 3,234,000 +0.00(+0.04%)
Apr 14, 2003 2.283 2.321 2.283 2.316 3,505,200 +0.04(+1.72%)
Apr 11, 2003 2.300 2.306 2.256 2.277 2,580,000 -0.01(-0.33%)
Apr 10, 2003 2.257 2.285 2.254 2.284 2,842,800 +0.03(+1.22%)
Apr 09, 2003 2.292 2.299 2.250 2.257 1,557,600 -0.02(-1.02%)
Apr 08, 2003 2.258 2.286 2.252 2.280 2,994,000 +0.02(+0.96%)
Apr 07, 2003 2.271 2.321 2.254 2.258 2,130,000 -0.01(-0.44%)
Apr 04, 2003 2.308 2.320 2.257 2.268 3,960,000 -0.03(-1.45%)
Apr 03, 2003 2.321 2.329 2.281 2.302 8,274,000 -0.02(-0.93%)
Apr 02, 2003 2.333 2.380 2.308 2.323 6,206,400 +0.01(+0.50%)
Apr 01, 2003 2.283 2.331 2.283 2.312 3,154,800 +0.03(+1.24%)
Mar 31, 2003 2.250 2.303 2.232 2.283 2,793,600 +0.02(+1.11%)
Mar 28, 2003 2.263 2.267 2.248 2.258 1,908,000 +0.01(+0.56%)
Mar 27, 2003 2.246 2.251 2.232 2.246 3,752,400 -0.01(-0.26%)
Mar 26, 2003 2.279 2.279 2.242 2.252 3,775,200 -0.03(-1.42%)
Mar 25, 2003 2.242 2.284 2.233 2.284 3,307,200 +0.05(+2.09%)
Mar 24, 2003 2.283 2.288 2.204 2.237 3,164,400 -0.05(-2.33%)
Mar 21, 2003 2.241 2.292 2.233 2.291 4,774,800 +0.07(+3.00%)
Mar 20, 2003 2.200 2.224 2.167 2.224 4,476,000 +0.01(+0.60%)
Mar 19, 2003 2.183 2.215 2.167 2.211 4,300,800 +0.03(+1.30%)
Mar 18, 2003 2.217 2.217 2.173 2.183 6,199,200 -0.04(-1.91%)
Mar 17, 2003 2.175 2.228 2.172 2.225 2,892,000 +0.04(+1.95%)
Mar 14, 2003 2.179 2.220 2.166 2.183 2,534,400 +0.00(+0.19%)
Mar 13, 2003 2.129 2.186 2.107 2.178 2,354,400 +0.05(+2.55%)
Mar 12, 2003 2.147 2.151 2.111 2.124 3,404,400 -0.04(-1.62%)
Mar 11, 2003 2.158 2.175 2.154 2.159 1,993,200 -0.01(-0.50%)
Mar 10, 2003 2.198 2.198 2.160 2.170 3,567,600 -0.03(-1.55%)
Mar 07, 2003 2.164 2.209 2.163 2.204 3,528,000 +0.02(+1.07%)
Mar 06, 2003 2.223 2.223 2.181 2.181 3,081,600 -0.03(-1.51%)
Mar 05, 2003 2.208 2.221 2.197 2.214 2,775,600 +0.00(+0.19%)
Mar 04, 2003 2.208 2.233 2.208 2.210 2,758,800 +0.00(+0.00%)
Mar 03, 2003 2.222 2.248 2.208 2.210 2,161,200 -0.01(-0.34%)
Feb 28, 2003 2.200 2.225 2.192 2.217 3,906,000 +0.01(+0.57%)
Feb 27, 2003 2.183 2.210 2.176 2.205 3,002,400 +0.03(+1.38%)
Feb 26, 2003 2.171 2.175 2.150 2.175 3,128,400 +0.00(+0.19%)
Feb 25, 2003 2.120 2.171 2.109 2.171 3,901,200 +0.04(+2.00%)
Feb 24, 2003 2.171 2.171 2.123 2.128 2,877,600 -0.04(-1.96%)
Feb 21, 2003 2.150 2.183 2.138 2.171 3,411,600 +0.02(+0.73%)
Feb 20, 2003 2.129 2.183 2.125 2.155 4,599,600 +0.02(+1.17%)
Feb 19, 2003 2.138 2.140 2.096 2.130 3,277,200 -0.02(-0.74%)
Feb 18, 2003 2.104 2.146 2.103 2.146 2,016,000 +0.05(+2.26%)
Feb 14, 2003 2.064 2.104 2.042 2.098 4,330,800 +0.03(+1.66%)
Feb 13, 2003 2.104 2.105 2.050 2.064 2,922,000 -0.05(-2.33%)
Feb 12, 2003 2.142 2.150 2.108 2.113 2,254,800 -0.03(-1.36%)
Feb 11, 2003 2.121 2.143 2.108 2.143 3,962,400 +0.02(+1.02%)
Feb 10, 2003 2.144 2.146 2.115 2.121 4,264,800 -0.01(-0.35%)
Feb 07, 2003 2.135 2.150 2.126 2.128 3,418,800 +0.00(+0.20%)
Feb 06, 2003 2.130 2.154 2.117 2.124 3,998,400 -0.00(-0.23%)
Feb 05, 2003 2.167 2.167 2.125 2.129 3,402,000 -0.03(-1.47%)
Feb 04, 2003 2.104 2.182 2.100 2.161 15,430,800 +0.12(+5.71%)
Feb 03, 2003 2.138 2.141 2.036 2.044 4,242,000 -0.08(-3.84%)
Jan 31, 2003 2.033 2.129 2.033 2.126 4,497,600 +0.09(+4.38%)
Jan 30, 2003 2.087 2.087 2.034 2.037 4,257,600 -0.06(-2.75%)
Jan 29, 2003 2.096 2.100 2.075 2.094 2,580,000 -0.00(-0.20%)
Jan 28, 2003 2.075 2.103 2.058 2.098 2,679,600 +0.02(+1.08%)
Jan 27, 2003 2.139 2.139 2.057 2.076 2,895,600 -0.06(-2.96%)
Jan 24, 2003 2.190 2.192 2.132 2.139 1,690,800 -0.05(-2.28%)
Jan 23, 2003 2.184 2.217 2.179 2.189 4,662,000 +0.00(+0.23%)
Jan 22, 2003 2.129 2.208 2.107 2.184 8,294,400 +0.05(+2.54%)
Jan 21, 2003 2.150 2.158 2.120 2.130 3,342,000 -0.01(-0.54%)
Jan 17, 2003 2.154 2.163 2.134 2.142 2,953,200 -0.03(-1.19%)
Jan 16, 2003 2.167 2.206 2.167 2.167 3,931,200 +0.00(+0.04%)
Jan 15, 2003 2.131 2.167 2.127 2.167 3,544,800 +0.04(+1.72%)
Jan 14, 2003 2.129 2.132 2.107 2.130 3,696,000 +0.00(+0.04%)
Jan 13, 2003 2.125 2.137 2.104 2.129 3,012,000 +0.01(+0.27%)
Jan 10, 2003 2.117 2.125 2.104 2.123 2,391,600 +0.01(+0.43%)
Jan 09, 2003 2.133 2.147 2.101 2.114 3,474,000 -0.01(-0.70%)
Jan 08, 2003 2.099 2.149 2.092 2.129 6,002,400 +0.03(+1.43%)
Jan 07, 2003 2.108 2.120 2.067 2.099 7,198,800 -0.02(-0.87%)
Jan 06, 2003 2.154 2.154 2.108 2.118 3,367,200 -0.02(-0.74%)
Jan 03, 2003 2.138 2.158 2.128 2.133 2,656,800 +0.00(+0.08%)
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.