MENU

Edwards Lifesciences (NY: EW )

104.80 +0.88 (+0.85%)
Official Closing Price Updated: 7:00 PM EDT, Aug 12, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2010 11.02 11.10 11.01 11.05 3,441,306 -0.05(-0.49%)
Nov 29, 2010 10.93 11.14 10.90 11.11 3,225,516 +0.12(+1.06%)
Nov 26, 2010 10.99 11.02 10.87 10.99 1,110,936 -0.03(-0.30%)
Nov 24, 2010 10.91 11.02 11.02 11.02 3,007,452 +0.12(+1.05%)
Nov 23, 2010 11.09 11.09 10.84 10.91 2,585,574 -0.25(-2.23%)
Nov 22, 2010 11.09 11.18 11.04 11.16 4,011,684 +0.01(+0.08%)
Nov 19, 2010 10.97 11.16 10.93 11.15 4,037,850 +0.16(+1.44%)
Nov 18, 2010 10.85 11.01 10.83 10.99 4,040,064 +0.15(+1.40%)
Nov 17, 2010 10.72 10.92 10.67 10.84 4,054,926 +0.12(+1.07%)
Nov 16, 2010 10.89 10.92 10.63 10.72 4,509,444 -0.25(-2.28%)
Nov 15, 2010 10.83 11.04 10.81 10.97 4,325,526 +0.15(+1.43%)
Nov 12, 2010 10.90 10.94 10.79 10.82 1,730,760 -0.13(-1.16%)
Nov 11, 2010 10.96 10.98 10.76 10.95 2,544,168 -0.08(-0.74%)
Nov 10, 2010 11.04 11.09 10.89 11.03 3,980,142 -0.05(-0.45%)
Nov 09, 2010 11.00 11.08 10.92 11.08 3,651,978 +0.05(+0.45%)
Nov 08, 2010 10.92 11.04 10.86 11.03 3,465,558 +0.09(+0.81%)
Nov 05, 2010 10.90 11.00 10.86 10.94 2,897,304 +0.03(+0.29%)
Nov 04, 2010 10.79 10.92 10.75 10.91 5,641,770 +0.19(+1.73%)
Nov 03, 2010 10.69 10.77 10.60 10.72 2,243,502 +0.02(+0.14%)
Nov 02, 2010 10.73 10.82 10.68 10.71 2,931,996 +0.00(+0.05%)
Nov 01, 2010 10.67 10.81 10.64 10.70 3,899,016 +0.05(+0.47%)
Oct 29, 2010 10.65 10.69 10.56 10.65 3,930,342 -0.00(-0.03%)
Oct 28, 2010 10.67 10.74 10.61 10.65 3,729,252 +0.01(+0.14%)
Oct 27, 2010 10.71 10.75 10.54 10.64 6,450,318 -0.16(-1.45%)
Oct 25, 2010 11.06 11.17 10.78 10.80 8,722,068 -0.24(-2.20%)
Oct 22, 2010 11.02 11.06 10.96 11.04 2,580,738 +0.04(+0.36%)
Oct 21, 2010 11.09 11.14 10.91 11.00 2,203,620 -0.04(-0.32%)
Oct 20, 2010 10.94 11.12 10.92 11.04 3,350,946 +0.13(+1.21%)
Oct 19, 2010 11.11 11.12 10.84 10.90 3,362,130 -0.26(-2.29%)
Oct 18, 2010 11.25 11.25 11.12 11.16 4,586,214 -0.09(-0.79%)
Oct 15, 2010 11.26 11.26 11.11 11.25 3,408,102 +0.04(+0.40%)
Oct 14, 2010 11.14 11.29 11.14 11.20 2,088,984 +0.03(+0.24%)
Oct 13, 2010 11.18 11.22 11.13 11.18 2,591,766 +0.04(+0.36%)
Oct 12, 2010 11.22 11.23 11.09 11.13 4,950,426 -0.12(-1.04%)
Oct 11, 2010 11.33 11.37 11.08 11.25 3,671,028 -0.09(-0.75%)
Oct 08, 2010 11.34 11.37 11.22 11.34 2,839,158 +0.06(+0.55%)
Oct 07, 2010 11.35 11.37 11.16 11.28 3,890,016 -0.02(-0.19%)
Oct 06, 2010 11.29 11.33 11.18 11.30 4,129,206 +0.01(+0.12%)
Oct 05, 2010 11.16 11.29 11.10 11.28 4,604,166 +0.20(+1.79%)
Oct 04, 2010 11.14 11.17 11.00 11.09 4,482,126 -0.10(-0.89%)
Oct 01, 2010 11.19 11.38 11.04 11.19 5,983,914 +0.01(+0.08%)
Sep 30, 2010 11.17 11.40 11.15 11.18 66,000 -0.15(-1.30%)
Sep 29, 2010 11.28 11.35 11.26 11.32 4,031,610 -0.00(-0.03%)
Sep 28, 2010 11.15 11.46 10.96 11.33 6,184,206 -0.03(-0.23%)
Sep 27, 2010 11.33 11.38 11.13 11.35 9,097,032 +0.04(+0.31%)
Sep 24, 2010 11.32 11.33 10.95 11.32 11,960,202 +0.05(+0.47%)
Sep 23, 2010 11.09 11.55 11.05 11.27 38,282,592 +1.32(+13.22%)
Sep 22, 2010 9.898 9.990 9.722 9.950 14,578,608 +0.06(+0.59%)
Sep 21, 2010 9.093 10.03 9.092 9.892 2,220 +0.81(+8.96%)
Sep 20, 2010 9.267 9.362 8.850 9.078 24,022,446 -0.22(-2.40%)
Sep 17, 2010 9.302 9.713 9.297 9.302 10,872,798 -0.31(-3.19%)
Sep 15, 2010 9.493 9.653 9.462 9.608 9,636,342 +0.11(+1.14%)
Sep 14, 2010 9.513 9.565 9.171 9.500 10,704,990 -0.07(-0.71%)
Sep 13, 2010 9.927 9.973 9.562 9.568 8,672,268 -0.27(-2.74%)
Sep 10, 2010 9.953 9.985 9.835 9.838 5,643,126 -0.12(-1.22%)
Sep 09, 2010 10.07 10.09 9.927 9.960 3,519,342 -0.04(-0.38%)
Sep 08, 2010 10.14 10.18 9.963 9.998 6,129,978 -0.16(-1.57%)
Sep 07, 2010 10.16 10.26 10.05 10.16 720 -0.00(-0.03%)
Sep 03, 2010 10.12 10.19 10.05 10.16 3,119,892 +0.09(+0.91%)
Sep 02, 2010 9.825 10.07 9.783 10.07 5,803,248 +0.25(+2.51%)
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