Edwards Lifesciences (NY: EW )

116.20 USD +0.46 (+0.40%)
Streaming Delayed Price Updated: 1:06 PM EDT, Oct 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2019 72.10 72.48 70.25 70.95 2,286,123 -1.34(-1.85%)
Jul 30, 2019 71.87 72.59 71.55 72.29 2,978,274 +0.20(+0.28%)
Jul 29, 2019 70.93 72.19 70.33 72.09 3,401,349 +1.14(+1.61%)
Jul 26, 2019 70.64 71.64 70.35 70.95 4,142,100 +0.13(+0.18%)
Jul 25, 2019 70.85 71.38 69.90 70.82 4,080,093 -0.80(-1.12%)
Jul 24, 2019 72.72 73.24 70.24 71.63 10,900,371 +6.47(+9.94%)
Jul 23, 2019 64.72 65.39 64.37 65.15 3,597,279 +0.48(+0.75%)
Jul 22, 2019 65.07 65.58 64.57 64.67 4,221,819 -0.11(-0.16%)
Jul 19, 2019 64.57 65.08 64.38 64.78 3,974,100 +0.42(+0.65%)
Jul 18, 2019 63.39 64.74 63.26 64.36 4,345,848 +1.11(+1.75%)
Jul 17, 2019 62.67 63.40 62.39 63.25 2,771,628 +0.74(+1.19%)
Jul 16, 2019 63.79 63.79 62.47 62.51 2,461,704 -1.12(-1.76%)
Jul 15, 2019 63.90 63.95 63.51 63.63 2,994,723 -0.19(-0.29%)
Jul 12, 2019 64.92 64.92 63.09 63.82 3,078,000 -1.19(-1.84%)
Jul 11, 2019 64.23 65.02 63.78 65.01 2,598,162 +1.28(+2.01%)
Jul 10, 2019 63.01 64.33 63.01 63.73 3,510,126 +0.40(+0.63%)
Jul 09, 2019 62.08 63.53 62.07 63.33 4,002,348 +1.08(+1.73%)
Jul 08, 2019 62.51 62.65 62.16 62.25 2,775,777 -0.51(-0.82%)
Jul 05, 2019 62.06 62.90 61.94 62.77 2,854,500 +0.30(+0.48%)
Jul 03, 2019 61.72 62.52 61.62 62.47 2,281,500 +0.92(+1.49%)
Jul 02, 2019 61.65 62.18 61.00 61.55 4,950,765 -0.21(-0.34%)
Jul 01, 2019 62.22 62.42 61.30 61.76 5,540,871 +0.18(+0.29%)
Jun 28, 2019 61.89 62.06 61.35 61.58 12,762,300 -0.23(-0.37%)
Jun 27, 2019 62.81 62.81 61.54 61.81 4,940,967 -0.54(-0.87%)
Jun 26, 2019 63.82 63.95 62.14 62.35 3,286,497 -1.64(-2.56%)
Jun 25, 2019 63.87 64.58 63.83 63.99 5,899,257 +0.07(+0.10%)
Jun 24, 2019 64.49 64.50 63.71 63.92 4,497,162 -0.49(-0.76%)
Jun 21, 2019 64.52 65.00 63.80 64.41 7,141,500 +0.12(+0.19%)
Jun 20, 2019 64.17 64.96 63.40 64.29 7,109,682 +0.63(+0.98%)
Jun 19, 2019 63.13 63.96 62.83 63.66 5,916,951 +0.56(+0.89%)
Jun 18, 2019 61.89 63.49 61.78 63.10 3,420,096 +1.52(+2.47%)
Jun 17, 2019 61.54 61.80 61.10 61.58 3,212,316 +0.27(+0.45%)
Jun 14, 2019 61.52 61.54 60.83 61.31 3,233,700 -0.24(-0.38%)
Jun 13, 2019 61.67 61.90 60.74 61.55 4,069,818 -0.05(-0.09%)
Jun 12, 2019 62.00 62.27 60.76 61.60 3,270,912 -0.27(-0.43%)
Jun 11, 2019 61.91 62.22 61.12 61.87 3,063,138 +0.12(+0.20%)
Jun 10, 2019 61.63 62.26 61.27 61.74 3,916,119 +0.47(+0.77%)
Jun 07, 2019 60.36 61.83 60.33 61.27 3,599,700 +1.34(+2.24%)
Jun 06, 2019 59.20 60.17 58.97 59.93 3,000,957 +0.83(+1.40%)
Jun 05, 2019 58.50 59.30 58.36 59.10 3,996,381 +1.09(+1.87%)
Jun 04, 2019 56.81 58.07 56.59 58.01 3,705,771 +1.74(+3.09%)
Jun 03, 2019 56.58 56.97 55.94 56.27 4,625,706 -0.63(-1.10%)
May 31, 2019 56.26 57.31 56.07 56.90 3,995,100 +0.23(+0.40%)
May 30, 2019 55.83 56.73 55.70 56.67 2,242,863 +0.93(+1.67%)
May 29, 2019 55.98 56.17 55.23 55.74 3,789,738 -0.69(-1.22%)
May 28, 2019 56.46 57.15 56.23 56.43 4,212,297 -0.03(-0.06%)
May 24, 2019 56.98 57.51 56.40 56.46 3,171,600 -0.20(-0.35%)
May 23, 2019 57.66 57.66 56.27 56.66 3,220,494 -0.90(-1.56%)
May 22, 2019 57.06 57.98 57.00 57.55 3,229,584 +0.22(+0.38%)
May 21, 2019 58.15 58.67 57.26 57.33 3,674,295 -0.26(-0.45%)
May 20, 2019 57.37 57.98 56.99 57.59 3,517,725 -0.11(-0.20%)
May 17, 2019 58.35 58.80 57.48 57.71 3,264,600 -1.34(-2.27%)
May 16, 2019 59.31 59.72 58.98 59.05 2,780,598 -0.04(-0.06%)
May 15, 2019 59.31 59.72 58.96 59.08 3,702,894 -0.55(-0.92%)
May 14, 2019 59.38 60.21 59.24 59.63 2,125,905 +0.24(+0.40%)
May 13, 2019 59.42 59.93 59.09 59.39 2,607,417 -0.98(-1.62%)
May 10, 2019 60.20 60.56 58.67 60.37 2,572,500 -0.08(-0.13%)
May 09, 2019 59.04 60.64 59.02 60.45 3,499,914 +1.19(+2.01%)
May 08, 2019 59.51 59.75 58.96 59.26 2,764,734 -0.19(-0.31%)
May 07, 2019 60.65 61.07 59.04 59.44 2,917,065 -1.55(-2.55%)
May 06, 2019 58.72 61.17 58.27 61.00 3,199,674 +0.49(+0.82%)
May 03, 2019 60.00 60.83 59.95 60.50 2,990,100 +0.95(+1.60%)
May 02, 2019 58.64 59.55 58.28 59.55 3,087,642 +1.09(+1.86%)
May 01, 2019 58.78 59.30 58.24 58.46 2,761,878 -0.23(-0.39%)
Apr 30, 2019 57.94 59.01 57.88 58.69 2,721,873 +0.58(+1.00%)
Apr 29, 2019 58.09 58.75 57.71 58.11 4,102,317 -0.60(-1.02%)
Apr 26, 2019 58.45 59.02 58.01 58.71 3,854,100 -0.37(-0.62%)
Apr 25, 2019 59.47 59.95 58.27 59.07 4,303,482 -0.17(-0.29%)
Apr 24, 2019 59.63 60.33 57.67 59.24 7,201,233 -1.08(-1.80%)
Apr 23, 2019 59.36 60.73 59.09 60.33 4,735,278 +0.90(+1.52%)
Apr 22, 2019 58.69 60.17 58.56 59.42 3,783,579 +0.34(+0.57%)
Apr 18, 2019 59.34 60.00 57.38 59.09 8,024,400 -0.08(-0.13%)
Apr 17, 2019 63.55 63.67 58.79 59.16 8,410,512 -4.30(-6.78%)
Apr 16, 2019 63.62 63.85 62.84 63.46 4,880,193 +0.39(+0.61%)
Apr 15, 2019 64.00 64.33 63.05 63.08 2,423,634 -0.83(-1.29%)
Apr 12, 2019 63.50 64.17 63.43 63.90 3,145,200 +0.45(+0.71%)
Apr 11, 2019 63.30 63.50 62.30 63.45 2,506,974 +0.51(+0.81%)
Apr 10, 2019 63.23 63.40 62.73 62.94 3,257,994 -0.38(-0.59%)
Apr 09, 2019 62.74 63.48 62.74 63.32 2,742,255 +0.48(+0.76%)
Apr 08, 2019 62.69 62.88 61.93 62.84 2,696,754 +0.07(+0.12%)
Apr 05, 2019 63.10 63.55 62.73 62.77 2,583,900 -0.33(-0.52%)
Apr 04, 2019 63.75 63.89 62.67 63.10 2,511,648 -0.47(-0.74%)
Apr 03, 2019 63.61 63.92 63.29 63.57 4,122,261 +0.24(+0.37%)
Apr 02, 2019 63.30 63.60 62.84 63.33 3,168,276 +0.00(+0.00%)
Apr 01, 2019 64.19 64.65 63.19 63.33 4,106,910 -0.44(-0.70%)
Mar 29, 2019 63.22 63.86 62.93 63.78 2,247,000 +0.86(+1.36%)
Mar 28, 2019 62.79 63.12 62.23 62.92 1,652,577 +0.40(+0.65%)
Mar 27, 2019 63.51 63.61 61.96 62.52 2,234,721 -0.91(-1.43%)
Mar 26, 2019 63.56 63.85 63.04 63.43 2,703,012 +0.29(+0.46%)
Mar 25, 2019 62.68 63.26 62.33 63.13 2,579,880 +0.14(+0.22%)
Mar 22, 2019 64.05 64.31 62.86 63.00 3,180,000 -1.05(-1.64%)
Mar 21, 2019 62.67 64.35 62.52 64.05 2,578,554 +1.08(+1.72%)
Mar 20, 2019 62.74 63.73 62.69 62.97 3,183,270 -0.15(-0.24%)
Mar 19, 2019 64.04 64.25 62.53 63.12 7,527,660 -0.51(-0.80%)
Mar 18, 2019 64.83 65.95 63.30 63.63 14,296,686 +3.71(+6.20%)
Mar 15, 2019 59.73 60.48 59.46 59.92 7,611,900 +0.58(+0.97%)
Mar 14, 2019 59.35 59.46 58.61 59.34 5,482,839 +0.04(+0.06%)
Mar 13, 2019 58.58 59.56 58.50 59.30 7,502,298 +0.82(+1.41%)
Mar 12, 2019 57.81 58.53 57.25 58.48 4,414,350 +0.63(+1.08%)
Mar 11, 2019 56.72 57.94 56.53 57.85 4,588,362 +1.43(+2.54%)
Mar 08, 2019 56.84 56.84 55.46 56.42 3,129,300 -0.57(-0.99%)
Mar 07, 2019 57.03 57.42 56.77 56.99 2,611,653 -0.22(-0.38%)
Mar 06, 2019 57.64 57.67 56.58 57.21 2,965,890 -0.32(-0.56%)
Mar 05, 2019 57.04 57.67 56.74 57.53 2,800,323 +0.46(+0.80%)
Mar 04, 2019 58.15 58.41 56.44 57.07 4,936,599 -0.83(-1.44%)
Mar 01, 2019 56.94 58.25 56.71 57.90 3,846,900 +1.47(+2.61%)
Feb 28, 2019 56.20 57.19 56.06 56.43 4,228,944 +0.23(+0.42%)
Feb 27, 2019 55.74 56.49 55.71 56.20 2,058,549 +0.15(+0.27%)
Feb 26, 2019 56.58 56.79 55.74 56.04 4,287,129 -0.77(-1.36%)
Feb 25, 2019 57.58 57.84 56.46 56.81 4,589,301 -0.69(-1.20%)
Feb 22, 2019 57.85 58.36 57.35 57.50 4,295,100 -0.48(-0.82%)
Feb 21, 2019 58.78 58.82 57.57 57.98 4,409,154 -0.91(-1.55%)
Feb 20, 2019 59.31 59.37 58.67 58.89 2,764,419 -0.12(-0.20%)
Feb 19, 2019 59.27 59.56 58.81 59.01 2,175,678 -0.25(-0.42%)
Feb 15, 2019 59.30 59.54 58.77 59.26 2,571,900 +0.55(+0.94%)
Feb 14, 2019 58.77 59.08 58.45 58.71 1,443,735 -0.04(-0.06%)
Feb 13, 2019 59.29 59.34 58.06 58.74 2,310,063 -0.45(-0.77%)
Feb 12, 2019 58.08 59.46 57.77 59.20 4,050,165 +1.43(+2.47%)
Feb 11, 2019 57.37 58.25 57.37 57.77 2,796,903 +0.46(+0.80%)
Feb 08, 2019 56.18 57.32 56.01 57.31 2,708,100 +0.56(+0.99%)
Feb 07, 2019 56.46 57.00 56.06 56.75 2,560,968 -0.11(-0.19%)
Feb 06, 2019 56.61 57.11 55.94 56.86 3,005,433 +0.16(+0.28%)
Feb 05, 2019 57.23 57.57 56.61 56.70 3,626,718 -0.40(-0.70%)
Feb 04, 2019 56.37 57.21 55.38 57.10 4,081,563 +0.87(+1.55%)
Feb 01, 2019 55.85 57.16 54.36 56.23 6,625,800 -0.57(-1.01%)
Jan 31, 2019 56.08 57.37 55.70 56.81 4,334,691 +0.56(+1.00%)
Jan 30, 2019 55.48 56.43 55.38 56.25 2,719,371 +0.87(+1.58%)
Jan 29, 2019 56.03 56.10 55.31 55.37 3,053,187 -0.74(-1.32%)
Jan 28, 2019 56.20 56.69 55.81 56.11 3,222,357 -0.77(-1.35%)
Jan 25, 2019 56.92 56.97 56.42 56.88 3,453,000 +0.48(+0.85%)
Jan 24, 2019 55.86 56.70 55.76 56.40 3,423,387 +0.51(+0.91%)
Jan 23, 2019 56.32 56.58 55.25 55.89 4,719,156 -0.21(-0.37%)
Jan 22, 2019 55.86 56.13 55.37 56.10 4,429,818 -0.04(-0.07%)
Jan 18, 2019 54.33 56.18 54.27 56.14 6,916,200 +3.10(+5.85%)
Jan 17, 2019 52.28 53.47 52.00 53.04 4,782,276 +0.82(+1.58%)
Jan 16, 2019 54.01 54.29 52.00 52.21 5,935,767 -1.82(-3.36%)
Jan 15, 2019 51.70 54.26 51.67 54.03 7,905,267 +4.20(+8.43%)
Jan 14, 2019 50.37 50.65 49.80 49.83 3,969,648 -1.10(-2.17%)
Jan 11, 2019 51.46 51.50 50.41 50.93 3,033,600 -0.77(-1.49%)
Jan 10, 2019 51.29 51.90 50.92 51.70 2,773,917 +0.25(+0.49%)
Jan 09, 2019 51.27 52.44 51.24 51.45 3,024,024 +0.58(+1.14%)
Jan 08, 2019 50.48 51.04 49.60 50.87 2,834,988 +0.96(+1.92%)
Jan 07, 2019 49.38 50.52 49.38 49.91 3,992,916 +0.34(+0.69%)
Jan 04, 2019 48.44 49.79 48.37 49.57 3,782,100 +1.69(+3.52%)
Jan 03, 2019 49.19 49.36 46.95 47.89 4,453,926 -1.86(-3.74%)
Jan 02, 2019 50.64 50.96 49.28 49.75 3,060,159 -1.31(-2.57%)
Dec 31, 2018 50.45 51.36 50.45 51.06 2,324,700 +0.92(+1.83%)
Dec 28, 2018 50.52 50.81 49.63 50.14 2,538,900 +0.13(+0.27%)
Dec 27, 2018 48.64 50.01 48.13 50.00 5,165,655 +0.67(+1.36%)
Dec 26, 2018 46.87 49.37 46.84 49.33 4,192,839 +2.69(+5.77%)
Dec 24, 2018 47.77 48.03 46.55 46.64 2,536,800 -1.43(-2.97%)
Dec 21, 2018 49.51 50.00 47.95 48.07 6,750,600 -1.44(-2.92%)
Dec 20, 2018 51.15 51.43 48.77 49.51 4,324,863 -1.70(-3.33%)
Dec 19, 2018 52.06 53.01 50.56 51.22 3,617,901 -0.80(-1.54%)
Dec 18, 2018 52.73 52.74 51.50 52.02 3,250,002 +0.35(+0.67%)
Dec 17, 2018 52.84 52.94 51.31 51.67 2,942,937 -1.70(-3.19%)
Dec 14, 2018 54.22 54.51 53.17 53.38 2,892,000 -1.27(-2.32%)
Dec 13, 2018 54.77 55.09 53.97 54.65 2,854,992 +0.27(+0.49%)
Dec 12, 2018 55.00 55.73 54.34 54.38 3,687,882 -0.02(-0.03%)
Dec 11, 2018 54.57 55.26 53.71 54.40 3,176,595 +0.42(+0.78%)
Dec 10, 2018 52.40 54.17 52.20 53.97 3,363,999 +1.57(+3.00%)
Dec 07, 2018 53.99 54.20 51.97 52.40 3,480,600 -2.04(-3.75%)
Dec 06, 2018 52.34 54.47 51.67 54.44 7,338,036 +1.99(+3.80%)
Dec 04, 2018 54.50 54.75 52.25 52.45 4,931,400 -2.03(-3.73%)
Dec 03, 2018 54.69 55.10 54.01 54.48 4,318,464 +0.48(+0.88%)
Nov 30, 2018 54.51 54.60 53.44 54.00 5,383,500 -0.26(-0.49%)
Nov 29, 2018 53.56 54.45 53.18 54.27 3,777,450 +0.58(+1.09%)
Nov 28, 2018 51.79 53.78 51.52 53.68 4,965,801 +2.18(+4.23%)
Nov 27, 2018 50.53 51.92 50.19 51.51 3,862,425 +0.62(+1.23%)
Nov 26, 2018 49.75 50.99 49.39 50.88 3,470,871 +1.48(+3.00%)
Nov 23, 2018 49.19 49.89 49.09 49.40 1,347,000 -0.01(-0.01%)
Nov 21, 2018 49.41 49.41 49.41 0 -0.46(-0.92%)
Nov 20, 2018 49.52 51.20 49.17 49.86 6,274,791 -0.10(-0.19%)
Nov 19, 2018 51.83 51.84 49.88 49.96 4,899,537 -1.94(-3.74%)
Nov 16, 2018 50.64 52.44 50.28 51.90 4,233,900 +0.86(+1.69%)
Nov 15, 2018 49.32 51.34 49.32 51.04 4,035,141 +1.49(+3.01%)
Nov 14, 2018 49.80 50.46 49.09 49.55 4,943,427 +0.14(+0.28%)
Nov 13, 2018 49.54 50.06 48.99 49.41 3,521,052 +0.15(+0.30%)
Nov 12, 2018 50.86 50.96 49.16 49.27 4,380,174 -1.79(-3.51%)
Nov 09, 2018 52.02 52.38 50.89 51.06 5,821,200 -1.32(-2.53%)
Nov 08, 2018 52.44 52.77 51.93 52.38 2,786,688 -0.24(-0.45%)
Nov 07, 2018 51.33 52.68 51.00 52.62 3,719,463 +1.71(+3.36%)
Nov 06, 2018 49.76 50.95 49.76 50.91 2,768,298 +0.99(+1.99%)
Nov 05, 2018 50.80 50.87 49.47 49.92 5,639,262 -1.01(-1.99%)
Nov 02, 2018 50.88 51.67 50.14 50.93 4,443,600 +0.44(+0.86%)
Nov 01, 2018 49.59 50.53 49.18 50.49 5,383,290 +1.29(+2.63%)
Oct 31, 2018 48.15 49.48 47.79 49.20 5,831,694 +1.68(+3.54%)
Oct 30, 2018 46.42 47.74 46.42 47.52 3,914,793 +1.11(+2.40%)
Oct 29, 2018 47.52 47.75 45.48 46.41 6,184,236 -0.31(-0.66%)
Oct 26, 2018 47.11 47.33 45.65 46.71 5,264,700 -1.07(-2.24%)
Oct 25, 2018 47.31 48.25 46.48 47.78 5,259,114 +1.00(+2.13%)
Oct 24, 2018 49.01 50.62 46.50 46.79 13,026,846 -2.65(-5.35%)
Oct 23, 2018 48.94 49.90 47.73 49.43 8,828,895 -0.34(-0.68%)
Oct 22, 2018 48.57 49.86 48.21 49.77 7,104,807 +1.30(+2.68%)
Oct 19, 2018 49.30 49.69 48.39 48.47 13,120,500 -0.63(-1.29%)
Oct 18, 2018 49.56 49.91 48.50 49.11 5,532,765 -0.44(-0.88%)
Oct 17, 2018 48.80 49.62 48.26 49.54 4,090,668 +0.54(+1.10%)
Oct 16, 2018 47.78 49.07 47.45 49.01 5,436,207 +1.74(+3.69%)
Oct 15, 2018 47.55 47.67 46.80 47.26 6,027,411 -0.53(-1.12%)
Oct 12, 2018 47.38 48.33 47.04 47.80 6,355,800 +1.21(+2.59%)
Oct 11, 2018 46.67 48.00 46.31 46.59 6,856,323 -0.16(-0.34%)
Oct 10, 2018 49.29 49.30 46.70 46.75 7,758,339 -2.56(-5.20%)
Oct 09, 2018 49.12 49.94 48.77 49.31 6,312,360 +0.26(+0.54%)
Oct 08, 2018 50.53 50.60 48.76 49.05 7,759,614 -1.51(-2.99%)
Oct 05, 2018 50.97 51.49 49.71 50.56 5,927,400 -0.41(-0.81%)
Oct 04, 2018 51.67 51.88 50.58 50.98 6,264,084 -0.94(-1.80%)
Oct 03, 2018 54.18 54.25 51.62 51.91 10,749,465 -2.12(-3.92%)
Oct 02, 2018 54.41 54.67 53.02 54.03 8,121,216 -2.91(-5.10%)
Oct 01, 2018 58.25 58.33 56.70 56.94 6,272,370 -1.09(-1.88%)
Sep 28, 2018 57.62 58.33 57.39 58.03 5,826,600 +0.65(+1.13%)
Sep 27, 2018 57.00 57.51 56.83 57.39 4,980,753 +0.59(+1.04%)
Sep 26, 2018 56.16 57.05 55.77 56.80 5,603,208 +0.68(+1.21%)
Sep 25, 2018 54.05 56.21 53.24 56.12 8,626,722 +0.96(+1.74%)
Sep 24, 2018 53.33 55.32 53.09 55.16 10,980,318 +3.93(+7.67%)
Sep 21, 2018 50.46 51.42 50.40 51.23 5,935,200 +0.74(+1.46%)
Sep 20, 2018 49.67 50.99 49.59 50.49 4,877,763 +0.92(+1.85%)
Sep 19, 2018 48.78 49.64 48.71 49.57 3,661,548 +0.92(+1.90%)
Sep 18, 2018 48.67 48.99 48.50 48.65 2,526,987 -0.11(-0.23%)
Sep 17, 2018 49.36 49.39 48.66 48.76 2,763,621 -0.57(-1.15%)
Sep 14, 2018 48.98 49.39 48.51 49.33 3,798,000 +0.70(+1.44%)
Sep 13, 2018 48.57 49.14 48.39 48.63 2,127,207 +0.32(+0.67%)
Sep 12, 2018 47.95 48.38 47.74 48.31 2,325,132 +0.33(+0.69%)
Sep 11, 2018 47.42 48.15 47.33 47.97 4,142,655 +0.52(+1.10%)
Sep 10, 2018 47.34 47.55 47.08 47.45 2,168,121 +0.34(+0.72%)
Sep 07, 2018 46.81 47.52 46.69 47.11 3,427,200 +0.26(+0.55%)
Sep 06, 2018 46.60 47.02 46.36 46.85 2,622,069 +0.25(+0.54%)
Sep 05, 2018 47.24 47.44 46.42 46.60 3,808,527 -0.87(-1.83%)
Sep 04, 2018 48.15 48.21 47.04 47.47 5,265,036 -0.61(-1.28%)
Aug 31, 2018 48.08 48.08 48.08 0 +0.15(+0.31%)
Aug 30, 2018 47.86 48.26 47.75 47.93 1,992,270 -0.01(-0.02%)
Aug 29, 2018 47.45 48.25 47.34 47.94 3,034,062 +0.61(+1.30%)
Aug 28, 2018 47.16 47.35 46.68 47.33 4,503,126 +0.42(+0.90%)
Aug 27, 2018 47.50 47.87 46.85 46.91 3,240,783 -0.34(-0.71%)
Aug 24, 2018 47.02 47.39 47.02 47.24 2,595,000 +0.23(+0.50%)
Aug 23, 2018 47.08 47.49 46.89 47.01 2,208,447 -0.03(-0.06%)
Aug 22, 2018 46.63 47.11 46.35 47.04 1,829,412 +0.24(+0.51%)
Aug 21, 2018 47.28 47.46 46.55 46.80 2,668,287 -0.14(-0.29%)
Aug 20, 2018 46.71 47.14 46.24 46.94 2,419,788 +0.35(+0.74%)
Aug 17, 2018 46.46 46.74 45.98 46.59 4,260,900 +0.13(+0.27%)
Aug 16, 2018 46.21 47.02 45.85 46.46 4,177,623 +0.51(+1.10%)
Aug 15, 2018 45.58 46.06 44.84 45.96 4,539,156 +0.25(+0.54%)
Aug 14, 2018 45.74 46.10 45.52 45.71 3,061,308 +0.01(+0.01%)
Aug 13, 2018 46.03 46.32 45.60 45.70 2,548,440 -0.32(-0.69%)
Aug 10, 2018 46.19 46.49 45.87 46.02 2,677,800 -0.36(-0.78%)
Aug 09, 2018 46.66 47.06 46.26 46.38 3,092,022 -0.18(-0.39%)
Aug 08, 2018 46.58 46.97 46.34 46.57 4,921,305 -1.02(-2.14%)
Aug 07, 2018 48.01 48.07 47.27 47.58 2,931,012 -0.54(-1.13%)
Aug 06, 2018 48.33 48.90 47.97 48.13 2,619,363 -0.28(-0.57%)
Aug 03, 2018 48.22 48.45 47.63 48.40 2,765,100 +0.06(+0.12%)
Aug 02, 2018 47.59 48.55 47.44 48.35 2,874,465 +0.75(+1.58%)
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.