Edwards Lifesciences (NY: EW )

103.80 USD -0.96 (-0.92%)
Official Closing Price Updated: 7:00 PM EDT, Jun 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2006 3.991 3.992 3.920 3.920 1,803,600 -0.07(-1.75%)
Dec 28, 2006 3.981 4.034 3.976 3.990 1,965,600 +0.00(+0.02%)
Dec 27, 2006 3.975 4.003 3.967 3.989 1,010,400 +0.01(+0.36%)
Dec 26, 2006 3.933 3.988 3.928 3.975 1,108,800 +0.04(+0.89%)
Dec 22, 2006 3.962 3.974 3.938 3.940 1,719,600 -0.03(-0.65%)
Dec 21, 2006 4.006 4.037 3.958 3.966 2,637,600 -0.04(-0.98%)
Dec 20, 2006 3.992 4.016 3.978 4.005 1,959,600 +0.01(+0.25%)
Dec 19, 2006 4.017 4.025 3.956 3.995 3,409,200 -0.03(-0.77%)
Dec 18, 2006 4.002 4.039 4.002 4.026 3,339,600 +0.02(+0.60%)
Dec 15, 2006 3.950 4.017 3.950 4.002 4,078,800 +0.06(+1.48%)
Dec 14, 2006 3.958 3.989 3.941 3.943 3,039,600 -0.01(-0.21%)
Dec 13, 2006 3.983 3.994 3.929 3.952 3,513,600 -0.02(-0.52%)
Dec 12, 2006 3.931 3.978 3.928 3.973 5,082,000 +0.04(+1.06%)
Dec 11, 2006 3.895 3.979 3.895 3.931 6,939,600 +0.05(+1.22%)
Dec 08, 2006 3.868 3.890 3.858 3.883 3,667,200 +0.02(+0.41%)
Dec 07, 2006 3.882 3.897 3.862 3.868 3,349,200 -0.02(-0.43%)
Dec 06, 2006 3.883 3.893 3.872 3.884 1,947,600 +0.00(+0.02%)
Dec 05, 2006 3.900 3.900 3.862 3.883 1,827,600 -0.01(-0.28%)
Dec 04, 2006 3.833 3.908 3.833 3.894 3,582,000 +0.06(+1.65%)
Dec 01, 2006 3.795 3.835 3.787 3.831 3,339,600 +0.01(+0.28%)
Nov 30, 2006 3.821 3.850 3.809 3.820 3,814,800 -0.00(-0.04%)
Nov 29, 2006 3.784 3.834 3.784 3.822 3,750,000 +0.05(+1.26%)
Nov 28, 2006 3.741 3.783 3.739 3.774 5,947,200 +0.03(+0.82%)
Nov 27, 2006 3.744 3.779 3.723 3.743 7,600,800 -0.00(-0.02%)
Nov 24, 2006 3.732 3.757 3.731 3.744 1,482,000 -0.00(-0.04%)
Nov 22, 2006 3.731 3.747 3.718 3.746 2,874,000 +0.02(+0.47%)
Nov 21, 2006 3.689 3.748 3.683 3.728 5,156,400 +0.04(+1.18%)
Nov 20, 2006 3.674 3.720 3.664 3.685 5,006,400 +0.01(+0.36%)
Nov 17, 2006 3.670 3.685 3.663 3.672 2,800,800 -0.00(-0.02%)
Nov 16, 2006 3.651 3.672 3.632 3.672 3,867,600 +0.03(+0.92%)
Nov 15, 2006 3.603 3.654 3.603 3.639 3,408,000 +0.04(+1.06%)
Nov 14, 2006 3.567 3.603 3.527 3.601 3,958,800 +0.03(+0.86%)
Nov 13, 2006 3.589 3.598 3.548 3.570 4,692,000 -0.03(-0.81%)
Nov 10, 2006 3.600 3.604 3.578 3.599 3,642,000 -0.00(-0.02%)
Nov 09, 2006 3.653 3.657 3.600 3.600 5,814,000 -0.05(-1.39%)
Nov 08, 2006 3.623 3.663 3.623 3.651 4,076,400 +0.02(+0.50%)
Nov 07, 2006 3.647 3.667 3.629 3.632 2,576,400 -0.01(-0.30%)
Nov 06, 2006 3.612 3.660 3.592 3.643 4,431,600 +0.03(+0.85%)
Nov 03, 2006 3.563 3.629 3.557 3.612 4,435,200 +0.05(+1.38%)
Nov 02, 2006 3.542 3.570 3.528 3.563 5,036,400 +0.00(+0.09%)
Nov 01, 2006 3.557 3.591 3.524 3.560 7,880,400 -0.02(-0.49%)
Oct 31, 2006 3.617 3.617 3.559 3.578 9,180,000 -0.05(-1.42%)
Oct 30, 2006 3.663 3.675 3.628 3.629 5,157,600 -0.04(-1.11%)
Oct 27, 2006 3.706 3.706 3.669 3.670 2,824,800 -0.05(-1.23%)
Oct 26, 2006 3.700 3.723 3.667 3.716 4,299,600 +0.02(+0.52%)
Oct 25, 2006 3.685 3.717 3.676 3.697 4,424,400 +0.01(+0.16%)
Oct 24, 2006 3.657 3.704 3.654 3.691 7,470,000 +0.02(+0.66%)
Oct 23, 2006 3.697 3.697 3.656 3.667 7,070,400 -0.03(-0.90%)
Oct 20, 2006 3.729 3.757 3.671 3.700 15,037,200 -0.15(-3.92%)
Oct 19, 2006 3.847 3.890 3.830 3.851 7,849,200 -0.00(-0.09%)
Oct 18, 2006 3.889 3.900 3.837 3.854 9,912,000 -0.04(-0.90%)
Oct 17, 2006 3.841 3.991 3.888 3.889 5,719,200 -0.10(-2.53%)
Oct 16, 2006 3.917 3.990 3.914 3.990 2,737,200 +0.08(+1.94%)
Oct 13, 2006 3.928 3.929 3.902 3.914 4,550,400 -0.02(-0.53%)
Oct 12, 2006 3.994 3.995 3.917 3.935 5,804,400 -0.06(-1.48%)
Oct 11, 2006 3.973 4.009 3.973 3.994 2,868,000 +0.00(+0.00%)
Oct 10, 2006 4.000 4.018 3.977 3.994 3,318,000 -0.00(-0.13%)
Oct 09, 2006 3.941 3.999 3.939 3.999 2,834,400 +0.04(+1.14%)
Oct 06, 2006 3.957 3.966 3.918 3.954 1,538,400 -0.02(-0.40%)
Oct 05, 2006 3.913 3.982 3.912 3.970 3,586,800 +0.05(+1.15%)
Oct 04, 2006 3.896 3.945 3.896 3.925 2,236,800 +0.03(+0.66%)
Oct 03, 2006 3.897 3.923 3.892 3.899 1,785,600 -0.00(-0.04%)
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.