Edwards Lifesciences (NY: EW )

119.42 USD -1.27 (-1.05%)
Official Closing Price Updated: 7:00 PM EDT, Sep 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Dec 01, 2015 27.39 27.67 27.14 27.47 5,637,174 +0.31(+1.13%)
Nov 30, 2015 27.52 27.81 27.17 27.17 6,858,684 -0.35(-1.28%)
Nov 27, 2015 27.37 27.65 27.20 27.52 2,266,338 +0.24(+0.89%)
Nov 25, 2015 26.82 27.28 27.28 27.28 7,764,000 +0.54(+2.03%)
Nov 24, 2015 26.67 26.89 26.49 26.74 4,463,202 -0.10(-0.39%)
Nov 23, 2015 26.19 26.97 26.13 26.84 5,695,152 +0.56(+2.13%)
Nov 20, 2015 26.16 26.71 26.00 26.28 5,357,418 +0.29(+1.12%)
Nov 19, 2015 26.07 26.23 25.83 25.99 3,369,426 -0.19(-0.74%)
Nov 18, 2015 25.83 26.20 25.64 26.18 3,311,820 +0.39(+1.51%)
Nov 17, 2015 25.75 26.00 25.61 25.79 4,265,064 +0.01(+0.03%)
Nov 16, 2015 25.53 25.81 25.29 25.79 3,250,476 +0.24(+0.94%)
Nov 13, 2015 25.54 25.88 25.41 25.55 4,268,268 +0.05(+0.21%)
Nov 12, 2015 25.74 26.50 25.47 25.49 5,574,564 -0.74(-2.83%)
Nov 11, 2015 26.27 26.50 26.11 26.23 2,885,778 -0.03(-0.11%)
Nov 10, 2015 26.22 26.35 25.92 26.26 3,142,200 +0.07(+0.25%)
Nov 09, 2015 26.18 26.30 25.81 26.20 3,334,644 +0.00(+0.01%)
Nov 06, 2015 26.43 26.45 25.95 26.20 3,607,164 -0.25(-0.93%)
Nov 05, 2015 26.00 26.58 26.00 26.44 4,688,502 +0.37(+1.41%)
Nov 04, 2015 26.35 26.42 25.96 26.07 3,251,238 -0.25(-0.95%)
Nov 03, 2015 26.17 26.50 25.85 26.32 5,046,480 +0.07(+0.27%)
Nov 02, 2015 26.27 26.47 26.17 26.25 5,162,094 +0.06(+0.24%)
Oct 30, 2015 25.85 26.41 25.70 26.19 8,489,604 +0.36(+1.39%)
Oct 29, 2015 25.59 26.00 25.45 25.83 6,635,064 +0.16(+0.62%)
Oct 28, 2015 25.15 25.72 24.96 25.68 6,844,218 +0.51(+2.03%)
Oct 27, 2015 25.92 26.14 24.88 25.16 15,868,338 +0.68(+2.76%)
Oct 26, 2015 25.07 25.23 24.28 24.49 12,769,638 -0.49(-1.97%)
Oct 23, 2015 24.93 25.18 24.30 24.98 11,169,318 +0.22(+0.87%)
Oct 22, 2015 24.99 25.24 24.29 24.76 8,155,944 -0.06(-0.22%)
Oct 21, 2015 25.37 25.37 24.31 24.82 7,548,162 -0.38(-1.51%)
Oct 20, 2015 25.17 25.32 24.97 25.20 4,286,622 -0.03(-0.13%)
Oct 19, 2015 25.21 25.33 25.00 25.23 5,232,660 +0.02(+0.08%)
Oct 16, 2015 24.62 25.24 24.54 25.21 8,436,246 +0.69(+2.81%)
Oct 15, 2015 24.11 24.64 23.99 24.52 8,207,400 +0.46(+1.90%)
Oct 14, 2015 24.18 24.57 23.98 24.07 7,098,096 -0.03(-0.12%)
Oct 13, 2015 24.65 24.65 24.06 24.10 12,322,434 -0.83(-3.31%)
Oct 12, 2015 24.73 25.05 24.56 24.92 6,680,094 +0.22(+0.88%)
Oct 09, 2015 24.38 24.80 24.38 24.70 9,832,380 +0.32(+1.33%)
Oct 08, 2015 24.07 24.45 23.86 24.38 6,357,300 +0.17(+0.68%)
Oct 07, 2015 24.17 24.23 23.54 24.21 12,757,824 +0.16(+0.67%)
Oct 06, 2015 24.79 25.03 24.01 24.05 12,581,778 -0.84(-3.39%)
Oct 05, 2015 25.76 25.76 24.77 24.89 13,761,108 -0.86(-3.35%)
Oct 02, 2015 24.67 25.79 24.50 25.76 11,945,124 +0.92(+3.72%)
Oct 01, 2015 23.59 24.88 23.44 24.83 14,404,452 +1.14(+4.80%)
Sep 30, 2015 23.26 23.73 23.07 23.70 9,281,766 +0.73(+3.18%)
Sep 29, 2015 22.39 23.06 22.22 22.96 9,251,772 +0.65(+2.91%)
Sep 28, 2015 22.88 22.91 22.19 22.32 12,616,548 -0.58(-2.52%)
Sep 25, 2015 23.51 23.67 22.70 22.89 5,586,432 -0.50(-2.12%)
Sep 24, 2015 23.46 23.59 23.25 23.39 4,200,546 -0.21(-0.90%)
Sep 23, 2015 23.65 23.82 23.54 23.60 5,027,856 -0.09(-0.37%)
Sep 22, 2015 23.41 23.80 23.21 23.69 6,244,950 +0.09(+0.39%)
Sep 21, 2015 23.96 24.14 23.33 23.60 5,343,924 -0.20(-0.82%)
Sep 18, 2015 23.46 23.90 23.44 23.79 10,607,688 +0.19(+0.81%)
Sep 17, 2015 23.41 23.89 23.35 23.60 3,957,282 +0.17(+0.73%)
Sep 16, 2015 23.36 23.56 23.17 23.43 3,815,004 +0.01(+0.06%)
Sep 15, 2015 23.15 23.44 23.01 23.42 5,932,482 +0.25(+1.08%)
Sep 14, 2015 23.19 23.30 23.01 23.17 4,390,632 -0.02(-0.09%)
Sep 11, 2015 22.90 23.19 22.76 23.19 4,286,574 +0.15(+0.67%)
Sep 10, 2015 22.89 23.22 22.86 23.04 4,423,914 +0.12(+0.50%)
Sep 09, 2015 23.50 23.50 22.87 22.92 6,950,250 -0.36(-1.55%)
Sep 08, 2015 23.07 23.32 22.70 23.28 6,285,222 +0.60(+2.64%)
Sep 04, 2015 22.70 22.68 22.68 22.68 7,714,800 -0.24(-1.06%)
Sep 03, 2015 23.26 23.50 22.84 22.93 4,522,278 -0.25(-1.06%)
Sep 02, 2015 22.89 23.18 22.62 23.17 6,552,030 +0.59(+2.63%)
Sep 01, 2015 22.97 23.15 22.38 22.58 10,454,562 -0.90(-3.84%)
Aug 31, 2015 24.06 24.36 23.47 23.48 6,056,904 -0.64(-2.64%)
Aug 28, 2015 24.18 24.48 23.70 24.12 9,325,980 -0.15(-0.61%)
Aug 27, 2015 23.44 24.37 23.42 24.26 9,575,748 +0.91(+3.88%)
Aug 26, 2015 23.03 23.41 22.48 23.36 7,597,650 +0.73(+3.24%)
Aug 25, 2015 23.01 23.41 22.62 22.62 8,569,104 +0.30(+1.36%)
Aug 24, 2015 22.17 22.92 20.84 22.32 11,985,726 -0.99(-4.25%)
Aug 21, 2015 23.64 23.70 23.30 23.31 8,554,818 -0.51(-2.12%)
Aug 20, 2015 24.03 24.16 23.82 23.82 6,015,852 -0.49(-2.04%)
Aug 19, 2015 24.03 24.45 23.79 24.31 5,329,692 +0.10(+0.41%)
Aug 18, 2015 24.05 24.56 23.91 24.21 6,923,322 +0.08(+0.35%)
Aug 17, 2015 23.79 24.16 23.66 24.13 4,334,064 +0.25(+1.03%)
Aug 14, 2015 24.02 24.17 23.79 23.88 4,199,070 -0.18(-0.76%)
Aug 13, 2015 23.97 24.22 23.78 24.07 4,325,196 +0.05(+0.19%)
Aug 12, 2015 23.87 24.15 23.52 24.02 6,113,040 +0.05(+0.22%)
Aug 11, 2015 23.93 24.15 23.82 23.97 4,385,844 -0.12(-0.48%)
Aug 10, 2015 24.16 24.48 24.02 24.08 3,815,214 +0.10(+0.40%)
Aug 07, 2015 24.07 24.20 23.67 23.99 5,721,828 -0.06(-0.25%)
Aug 06, 2015 25.00 25.32 23.94 24.05 8,753,934 -0.97(-3.89%)
Aug 05, 2015 24.92 25.14 24.87 25.02 5,850,450 +0.12(+0.50%)
Aug 04, 2015 25.22 25.30 24.87 24.89 5,410,914 -0.29(-1.14%)
Aug 03, 2015 25.38 25.57 24.92 25.18 6,529,536 -0.18(-0.70%)
Jul 31, 2015 25.72 25.77 25.34 25.36 4,598,652 -0.16(-0.61%)
Jul 30, 2015 25.60 25.83 25.42 25.52 7,136,352 -0.11(-0.43%)
Jul 29, 2015 25.81 26.50 25.10 25.63 11,679,066 -0.34(-1.31%)
Jul 28, 2015 25.66 25.97 25.33 25.97 10,877,412 +0.51(+2.02%)
Jul 27, 2015 25.75 25.79 25.32 25.45 8,151,444 -0.40(-1.53%)
Jul 24, 2015 26.02 26.24 25.78 25.85 4,148,814 -0.19(-0.74%)
Jul 23, 2015 26.21 26.26 25.92 26.04 4,243,782 -0.08(-0.30%)
Jul 22, 2015 26.07 26.27 25.88 26.12 4,589,448 +0.11(+0.42%)
Jul 21, 2015 25.68 26.08 25.64 26.01 5,949,654 +0.34(+1.33%)
Jul 20, 2015 25.79 25.79 25.61 25.67 3,314,466 -0.05(-0.19%)
Jul 17, 2015 25.73 25.83 25.44 25.72 4,627,884 -0.03(-0.11%)
Jul 16, 2015 25.54 25.84 25.53 25.75 5,979,978 +0.31(+1.22%)
Jul 15, 2015 25.42 25.61 25.18 25.43 6,399,666 +0.05(+0.20%)
Jul 14, 2015 25.39 25.54 25.20 25.38 6,336,342 +0.03(+0.12%)
Jul 13, 2015 25.28 25.48 24.97 25.35 9,599,496 +0.82(+3.36%)
Jul 10, 2015 24.58 24.74 24.27 24.53 5,239,890 +0.35(+1.44%)
Jul 09, 2015 24.17 24.33 24.00 24.18 5,412,516 +0.34(+1.43%)
Jul 08, 2015 24.41 24.57 23.76 23.84 6,691,782 -0.74(-3.02%)
Jul 07, 2015 24.20 24.61 23.95 24.58 8,043,594 +0.39(+1.63%)
Jul 06, 2015 23.99 24.40 23.90 24.19 9,874,578 +0.44(+1.87%)
Jul 02, 2015 24.02 23.74 23.74 23.74 10,287,600 -0.19(-0.80%)
Jul 01, 2015 23.92 23.96 23.70 23.93 4,764,252 +0.20(+0.82%)
Jun 30, 2015 23.95 24.01 23.61 23.74 3,947,580 +0.01(+0.06%)
Jun 29, 2015 24.07 24.35 23.70 23.73 4,700,352 -0.62(-2.55%)
Jun 26, 2015 24.22 24.44 24.07 24.35 6,133,104 +0.24(+1.02%)
Jun 25, 2015 23.94 24.34 23.82 24.10 5,756,598 +0.29(+1.22%)
Jun 24, 2015 24.01 24.18 23.80 23.81 5,742,894 -0.30(-1.22%)
Jun 23, 2015 24.19 24.54 23.98 24.11 5,516,400 +0.05(+0.21%)
Jun 22, 2015 24.53 24.55 23.97 24.05 8,575,830 -0.31(-1.27%)
Jun 19, 2015 24.21 24.43 24.06 24.36 7,557,222 +0.18(+0.74%)
Jun 18, 2015 23.61 24.48 23.51 24.18 13,847,304 +0.58(+2.47%)
Jun 17, 2015 23.00 24.07 22.67 23.60 16,913,142 +0.61(+2.68%)
Jun 16, 2015 22.24 23.05 22.19 22.99 11,986,704 +0.72(+3.23%)
Jun 15, 2015 22.12 22.32 22.00 22.27 3,615,918 +0.00(+0.01%)
Jun 12, 2015 22.42 22.53 22.24 22.26 4,562,142 -0.27(-1.18%)
Jun 11, 2015 22.48 22.74 22.39 22.53 3,697,056 +0.08(+0.35%)
Jun 10, 2015 22.29 22.51 22.16 22.45 3,425,064 +0.23(+1.05%)
Jun 09, 2015 22.37 22.15 22.09 22.22 3,957,438 +0.07(+0.29%)
Jun 08, 2015 22.10 22.34 22.04 22.15 7,120,866 +0.00(+0.01%)
Jun 05, 2015 21.87 22.18 21.73 22.15 4,129,002 +0.22(+0.99%)
Jun 04, 2015 21.84 21.99 21.71 21.93 5,467,764 -0.10(-0.43%)
Jun 03, 2015 21.91 22.11 21.82 22.03 4,128,642 +0.15(+0.70%)
Jun 02, 2015 21.91 22.08 21.74 21.88 5,223,684 -0.16(-0.71%)
Jun 01, 2015 21.80 22.08 21.54 22.03 5,845,950 +0.25(+1.12%)
May 29, 2015 21.81 21.99 21.70 21.79 6,967,278 +0.01(+0.05%)
May 28, 2015 21.67 21.91 21.62 21.77 5,944,380 +0.03(+0.15%)
May 27, 2015 21.47 21.80 21.36 21.74 6,125,484 +0.32(+1.47%)
May 26, 2015 21.72 21.93 21.30 21.43 4,777,380 -0.39(-1.77%)
May 22, 2015 21.87 21.81 21.81 21.81 7,014,000 -0.16(-0.71%)
May 21, 2015 21.99 22.04 21.71 21.97 6,202,530 -0.09(-0.41%)
May 20, 2015 21.90 22.38 21.84 22.06 6,684,174 +0.21(+0.98%)
May 19, 2015 21.67 21.88 21.00 21.85 10,796,226 -0.11(-0.49%)
May 18, 2015 21.93 22.10 21.77 21.95 3,957,060 +0.05(+0.24%)
May 15, 2015 21.76 21.92 21.61 21.90 5,248,512 +0.14(+0.65%)
May 14, 2015 21.51 21.80 21.37 21.76 6,614,340 +0.37(+1.75%)
May 13, 2015 21.83 21.90 21.32 21.39 9,135,504 -0.36(-1.65%)
May 12, 2015 21.85 22.28 21.74 21.75 13,159,674 +0.57(+2.68%)
May 11, 2015 21.00 21.40 21.00 21.18 9,754,638 +0.11(+0.53%)
May 08, 2015 20.79 21.11 20.71 21.07 11,318,994 +0.41(+1.98%)
May 07, 2015 20.79 20.98 20.63 20.66 7,421,232 -0.07(-0.35%)
May 06, 2015 20.64 21.00 20.56 20.73 7,536,660 +0.09(+0.43%)
May 05, 2015 21.15 21.41 20.46 20.64 9,301,182 -0.65(-3.05%)
May 04, 2015 21.27 21.56 21.26 21.29 6,504,672 +0.09(+0.44%)
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.