Edwards Lifesciences (NY: EW )

116.59 USD +0.85 (+0.73%)
Official Closing Price Updated: 7:00 PM EDT, Oct 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 30, 2007 4.208 4.238 4.197 4.225 1,773,600 +0.01(+0.28%)
Mar 29, 2007 4.207 4.234 4.200 4.213 4,039,200 +0.02(+0.54%)
Mar 28, 2007 4.157 4.200 4.156 4.191 4,963,200 +0.03(+0.68%)
Mar 27, 2007 4.117 4.186 4.112 4.162 3,278,400 +0.03(+0.69%)
Mar 26, 2007 4.143 4.149 4.114 4.134 4,093,200 -0.01(-0.30%)
Mar 23, 2007 4.151 4.163 4.113 4.147 4,099,200 -0.00(-0.10%)
Mar 22, 2007 4.133 4.177 4.129 4.151 9,454,800 +0.02(+0.50%)
Mar 21, 2007 4.121 4.133 4.085 4.130 4,858,800 +0.02(+0.53%)
Mar 20, 2007 4.098 4.110 4.020 4.108 12,885,600 +0.01(+0.26%)
Mar 19, 2007 4.083 4.124 4.072 4.098 3,500,400 +0.03(+0.82%)
Mar 16, 2007 4.084 4.092 4.057 4.064 4,346,400 -0.02(-0.45%)
Mar 15, 2007 4.052 4.088 4.052 4.082 5,920,800 +0.03(+0.76%)
Mar 14, 2007 4.057 4.070 4.008 4.052 7,936,800 -0.00(-0.10%)
Mar 13, 2007 4.131 4.115 4.053 4.056 8,569,200 -0.08(-1.82%)
Mar 12, 2007 4.131 4.145 4.121 4.131 5,532,000 -0.01(-0.24%)
Mar 09, 2007 4.162 4.170 4.113 4.141 7,551,600 -0.00(-0.06%)
Mar 08, 2007 4.250 4.250 4.132 4.143 16,938,000 -0.13(-3.12%)
Mar 07, 2007 4.251 4.277 4.220 4.277 10,297,200 +0.03(+0.61%)
Mar 06, 2007 4.178 4.258 4.154 4.251 8,353,200 +0.07(+1.78%)
Mar 05, 2007 4.188 4.213 4.162 4.177 5,821,200 -0.02(-0.38%)
Mar 02, 2007 4.146 4.242 4.146 4.192 5,748,000 +0.04(+0.96%)
Mar 01, 2007 4.167 4.178 4.083 4.152 6,177,564 -0.05(-1.15%)
Feb 28, 2007 4.178 4.227 4.122 4.201 6,037,200 +0.02(+0.46%)
Feb 27, 2007 4.208 4.238 4.167 4.182 3,721,200 -0.09(-2.01%)
Feb 26, 2007 4.321 4.325 4.263 4.268 3,847,068 -0.04(-0.95%)
Feb 23, 2007 4.287 4.328 4.287 4.308 2,529,600 +0.03(+0.64%)
Feb 22, 2007 4.306 4.316 4.281 4.281 2,763,600 -0.01(-0.27%)
Feb 21, 2007 4.239 4.323 4.239 4.293 3,775,200 +0.04(+0.92%)
Feb 20, 2007 4.292 4.293 4.234 4.253 8,343,600 -0.11(-2.61%)
Feb 16, 2007 4.327 4.369 4.326 4.367 2,691,600 +0.03(+0.60%)
Feb 15, 2007 4.284 4.362 4.284 4.342 3,051,600 +0.04(+0.95%)
Feb 14, 2007 4.257 4.317 4.254 4.301 2,835,300 +0.04(+1.04%)
Feb 13, 2007 4.247 4.271 4.247 4.257 2,210,820 +0.01(+0.22%)
Feb 12, 2007 4.224 4.277 4.221 4.247 3,179,040 +0.03(+0.75%)
Feb 09, 2007 4.242 4.272 4.204 4.216 2,989,200 -0.03(-0.65%)
Feb 08, 2007 4.213 4.278 4.213 4.243 3,271,200 +0.03(+0.61%)
Feb 07, 2007 4.173 4.248 4.173 4.218 5,050,800 +0.05(+1.28%)
Feb 06, 2007 4.133 4.237 4.072 4.164 14,065,200 -0.19(-4.36%)
Feb 05, 2007 4.317 4.376 4.279 4.354 6,387,600 +0.04(+0.81%)
Feb 02, 2007 4.291 4.333 4.254 4.319 6,817,200 +0.05(+1.11%)
Feb 01, 2007 4.263 4.278 4.237 4.272 3,525,600 +0.01(+0.20%)
Jan 31, 2007 4.257 4.272 4.227 4.263 5,029,680 -0.00(-0.06%)
Jan 30, 2007 4.256 4.275 4.228 4.266 6,704,400 -0.01(-0.14%)
Jan 29, 2007 4.252 4.279 4.225 4.272 9,842,400 +0.02(+0.47%)
Jan 26, 2007 4.183 4.261 4.179 4.252 4,687,200 +0.07(+1.69%)
Jan 25, 2007 4.168 4.185 4.149 4.181 3,336,000 +0.01(+0.16%)
Jan 24, 2007 4.129 4.174 4.128 4.174 2,108,400 +0.03(+0.74%)
Jan 23, 2007 4.131 4.162 4.114 4.143 2,692,800 +0.00(+0.10%)
Jan 22, 2007 4.108 4.146 4.103 4.139 2,920,800 +0.03(+0.83%)
Jan 19, 2007 4.103 4.116 4.096 4.105 3,490,800 -0.01(-0.36%)
Jan 18, 2007 4.112 4.149 4.104 4.120 2,918,400 +0.01(+0.26%)
Jan 17, 2007 4.091 4.123 4.091 4.109 3,259,200 +0.00(+0.08%)
Jan 16, 2007 4.107 4.117 4.100 4.106 3,079,200 -0.00(-0.02%)
Jan 12, 2007 4.036 4.124 4.036 4.107 4,752,000 +0.06(+1.61%)
Jan 11, 2007 4.008 4.069 4.008 4.042 2,216,400 +0.04(+0.96%)
Jan 10, 2007 3.992 4.012 3.978 4.003 1,556,400 +0.00(+0.00%)
Jan 09, 2007 3.967 4.022 3.965 4.003 2,149,200 +0.04(+0.90%)
Jan 08, 2007 3.984 3.987 3.943 3.967 3,348,000 -0.02(-0.61%)
Jan 05, 2007 3.986 4.002 3.949 3.992 1,730,400 -0.01(-0.25%)
Jan 04, 2007 3.996 4.021 3.987 4.002 2,203,200 +0.01(+0.17%)
Jan 03, 2007 3.895 4.015 3.838 3.995 4,191,600 +0.08(+1.91%)
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%)
Oct 02, 2006 3.871 3.928 3.865 3.901 3,915,600 +0.02(+0.47%)
Sep 29, 2006 3.897 3.936 3.882 3.882 4,136,400 -0.01(-0.36%)
Sep 28, 2006 3.888 3.922 3.885 3.897 4,980,000 +0.00(+0.00%)
Sep 27, 2006 3.893 3.915 3.888 3.897 3,654,000 +0.00(+0.11%)
Sep 26, 2006 3.868 3.897 3.853 3.893 2,301,600 +0.02(+0.47%)
Sep 25, 2006 3.855 3.882 3.834 3.874 3,050,400 +0.02(+0.50%)
Sep 22, 2006 3.866 3.875 3.833 3.855 1,843,200 -0.02(-0.49%)
Sep 21, 2006 3.891 3.898 3.857 3.874 3,325,200 -0.02(-0.45%)
Sep 20, 2006 3.892 3.903 3.877 3.892 2,782,800 +0.01(+0.17%)
Sep 19, 2006 3.883 3.912 3.846 3.885 2,060,400 -0.01(-0.21%)
Sep 18, 2006 3.907 3.924 3.876 3.893 2,288,400 -0.02(-0.49%)
Sep 15, 2006 3.943 3.958 3.911 3.913 3,806,400 -0.01(-0.25%)
Sep 14, 2006 3.923 3.924 3.891 3.922 2,043,600 -0.01(-0.34%)
Sep 13, 2006 3.955 3.958 3.928 3.936 2,521,200 -0.02(-0.48%)
Sep 12, 2006 3.917 3.974 3.909 3.955 3,736,800 +0.02(+0.47%)
Sep 11, 2006 3.881 3.938 3.869 3.937 2,338,800 +0.05(+1.18%)
Sep 08, 2006 3.876 3.904 3.829 3.891 2,870,400 +0.01(+0.34%)
Sep 07, 2006 3.813 3.916 3.807 3.877 3,556,800 +0.05(+1.20%)
Sep 06, 2006 3.859 3.861 3.797 3.832 3,530,400 -0.05(-1.22%)
Sep 05, 2006 3.877 3.893 3.868 3.879 1,825,200 -0.01(-0.28%)
Sep 01, 2006 3.891 3.898 3.841 3.890 1,926,000 -0.00(-0.02%)
Aug 31, 2006 3.882 3.912 3.856 3.891 2,049,600 +0.01(+0.26%)
Aug 30, 2006 3.870 3.888 3.851 3.881 2,037,600 +0.01(+0.28%)
Aug 29, 2006 3.837 3.870 3.809 3.870 2,913,600 +0.02(+0.65%)
Aug 28, 2006 3.863 3.873 3.827 3.845 2,475,600 -0.03(-0.77%)
Aug 25, 2006 3.828 3.889 3.828 3.875 3,066,000 +0.04(+1.11%)
Aug 24, 2006 3.863 3.867 3.822 3.833 2,287,200 -0.03(-0.80%)
Aug 23, 2006 3.783 3.873 3.783 3.863 4,968,000 +0.07(+1.96%)
Aug 22, 2006 3.822 3.822 3.783 3.789 2,822,400 -0.04(-1.09%)
Aug 21, 2006 3.834 3.844 3.814 3.831 1,249,200 -0.01(-0.35%)
Aug 18, 2006 3.861 3.861 3.805 3.844 2,055,600 -0.02(-0.50%)
Aug 17, 2006 3.800 3.870 3.800 3.863 3,739,200 +0.05(+1.31%)
Aug 16, 2006 3.792 3.818 3.792 3.813 3,168,000 +0.02(+0.64%)
Aug 15, 2006 3.775 3.797 3.763 3.789 4,149,600 +0.03(+0.71%)
Aug 14, 2006 3.774 3.783 3.743 3.763 2,118,000 -0.00(-0.11%)
Aug 11, 2006 3.782 3.783 3.757 3.767 1,908,000 -0.02(-0.51%)
Aug 10, 2006 3.721 3.808 3.712 3.786 4,992,000 +0.06(+1.50%)
Aug 09, 2006 3.729 3.748 3.723 3.730 2,949,600 +0.02(+0.43%)
Aug 08, 2006 3.697 3.725 3.686 3.714 2,821,200 +0.03(+0.68%)
Aug 07, 2006 3.712 3.723 3.673 3.689 2,176,800 -0.04(-0.96%)
Aug 04, 2006 3.707 3.750 3.707 3.725 3,682,800 +0.03(+0.88%)
Aug 03, 2006 3.683 3.712 3.630 3.692 3,553,200 -0.00(-0.09%)
Aug 02, 2006 3.690 3.732 3.683 3.696 3,860,400 +0.02(+0.61%)
Aug 01, 2006 3.675 3.684 3.621 3.673 2,848,800 -0.01(-0.36%)
Jul 31, 2006 3.669 3.708 3.656 3.687 2,638,800 +0.02(+0.59%)
Jul 28, 2006 3.624 3.684 3.608 3.665 3,327,600 +0.04(+1.13%)
Jul 27, 2006 3.616 3.638 3.562 3.624 5,106,000 +0.01(+0.23%)
Jul 26, 2006 3.597 3.631 3.529 3.616 10,965,600 +0.01(+0.30%)
Jul 25, 2006 3.592 3.638 3.462 3.605 18,846,000 -0.14(-3.70%)
Jul 24, 2006 3.763 3.794 3.707 3.743 3,558,000 -0.02(-0.51%)
Jul 21, 2006 3.800 3.808 3.731 3.763 2,386,800 -0.04(-0.99%)
Jul 20, 2006 3.817 3.825 3.769 3.800 3,158,400 -0.01(-0.26%)
Jul 19, 2006 3.721 3.830 3.721 3.810 4,180,800 +0.09(+2.51%)
Jul 18, 2006 3.708 3.743 3.674 3.717 2,995,200 +0.01(+0.22%)
Jul 17, 2006 3.671 3.724 3.671 3.708 3,170,400 +0.02(+0.66%)
Jul 14, 2006 3.722 3.741 3.667 3.684 3,512,400 -0.04(-1.01%)
Jul 13, 2006 3.737 3.758 3.721 3.722 2,682,000 -0.02(-0.60%)
Jul 12, 2006 3.726 3.766 3.726 3.744 2,673,600 +0.01(+0.29%)
Jul 11, 2006 3.725 3.747 3.720 3.733 2,932,800 -0.00(-0.04%)
Jul 10, 2006 3.750 3.788 3.728 3.735 4,122,000 -0.01(-0.20%)
Jul 07, 2006 3.737 3.775 3.732 3.743 1,974,000 -0.00(-0.09%)
Jul 06, 2006 3.729 3.780 3.729 3.746 2,350,800 +0.01(+0.33%)
Jul 05, 2006 3.792 3.799 3.719 3.733 3,045,600 -0.06(-1.58%)
Jul 03, 2006 3.786 3.803 3.752 3.793 1,857,600 +0.01(+0.20%)
Jun 30, 2006 3.723 3.786 3.692 3.786 6,034,800 +0.07(+1.95%)
Jun 29, 2006 3.676 3.727 3.668 3.713 7,300,800 +0.05(+1.36%)
Jun 28, 2006 3.690 3.704 3.656 3.663 3,472,800 -0.02(-0.45%)
Jun 27, 2006 3.712 3.714 3.668 3.680 3,702,000 -0.03(-0.90%)
Jun 26, 2006 3.688 3.753 3.678 3.713 4,800,000 +0.02(+0.56%)
Jun 23, 2006 3.685 3.716 3.667 3.692 2,872,800 -0.00(-0.05%)
Jun 22, 2006 3.771 3.772 3.685 3.694 5,448,000 -0.08(-2.14%)
Jun 21, 2006 3.740 3.783 3.740 3.775 3,340,800 +0.03(+0.69%)
Jun 20, 2006 3.744 3.775 3.733 3.749 3,649,200 -0.00(-0.04%)
Jun 19, 2006 3.779 3.801 3.742 3.751 4,942,800 -0.03(-0.88%)
Jun 16, 2006 3.784 3.808 3.763 3.784 4,207,200 +0.01(+0.22%)
Jun 15, 2006 3.725 3.778 3.703 3.776 3,697,200 +0.06(+1.50%)
Jun 14, 2006 3.719 3.728 3.694 3.720 3,025,200 -0.01(-0.31%)
Jun 13, 2006 3.712 3.768 3.712 3.732 3,567,600 +0.01(+0.27%)
Jun 12, 2006 3.764 3.764 3.713 3.722 3,147,600 -0.04(-0.93%)
Jun 09, 2006 3.775 3.792 3.748 3.757 1,971,600 -0.02(-0.55%)
Jun 08, 2006 3.733 3.784 3.727 3.777 4,309,200 +0.04(+0.96%)
Jun 07, 2006 3.700 3.756 3.700 3.742 4,232,400 +0.04(+1.13%)
Jun 06, 2006 3.708 3.729 3.683 3.700 2,510,400 -0.01(-0.29%)
Jun 05, 2006 3.746 3.765 3.697 3.711 2,472,000 -0.04(-1.20%)
Jun 02, 2006 3.729 3.764 3.715 3.756 2,875,200 +0.04(+1.12%)
Jun 01, 2006 3.686 3.718 3.667 3.714 3,738,000 +0.02(+0.52%)
May 31, 2006 3.679 3.705 3.655 3.695 3,166,800 +0.01(+0.34%)
May 30, 2006 3.658 3.699 3.652 3.683 2,462,400 +0.02(+0.43%)
May 26, 2006 3.666 3.707 3.654 3.667 2,566,800 +0.00(+0.11%)
May 25, 2006 3.656 3.675 3.627 3.663 2,964,000 +0.01(+0.25%)
May 24, 2006 3.623 3.672 3.592 3.653 3,289,200 +0.03(+0.74%)
May 23, 2006 3.675 3.676 3.613 3.627 3,517,200 -0.04(-1.20%)
May 22, 2006 3.684 3.698 3.633 3.671 4,974,000 -0.02(-0.43%)
May 19, 2006 3.668 3.699 3.653 3.687 3,855,600 +0.04(+1.07%)
May 18, 2006 3.659 3.699 3.643 3.647 3,520,800 -0.01(-0.18%)
May 17, 2006 3.688 3.710 3.625 3.654 3,903,600 -0.05(-1.26%)
May 16, 2006 3.708 3.729 3.695 3.701 3,542,400 -0.01(-0.20%)
May 15, 2006 3.645 3.710 3.645 3.708 5,858,400 +0.04(+1.18%)
May 12, 2006 3.687 3.693 3.635 3.665 3,154,800 -0.02(-0.50%)
May 11, 2006 3.646 3.732 3.640 3.683 4,309,200 +0.02(+0.66%)
May 10, 2006 3.625 3.668 3.625 3.659 6,229,200 +0.03(+0.94%)
May 09, 2006 3.667 3.675 3.624 3.625 3,895,200 -0.05(-1.36%)
May 08, 2006 3.679 3.702 3.667 3.675 1,938,000 -0.02(-0.50%)
May 05, 2006 3.672 3.703 3.647 3.693 2,618,400 +0.02(+0.57%)
May 04, 2006 3.638 3.678 3.638 3.672 2,368,800 +0.03(+0.94%)
May 03, 2006 3.663 3.675 3.623 3.638 2,484,000 -0.02(-0.55%)
May 02, 2006 3.662 3.675 3.645 3.658 2,922,000 +0.00(+0.00%)
May 01, 2006 3.667 3.699 3.651 3.658 3,855,600 -0.04(-1.22%)
Apr 28, 2006 3.708 3.746 3.697 3.703 3,831,600 -0.02(-0.49%)
Apr 27, 2006 3.720 3.727 3.703 3.722 1,912,800 +0.00(+0.04%)
Apr 26, 2006 3.729 3.742 3.699 3.720 2,560,800 -0.00(-0.09%)
Apr 25, 2006 3.742 3.743 3.708 3.723 2,598,000 -0.02(-0.51%)
Apr 24, 2006 3.779 3.781 3.712 3.743 6,324,000 -0.05(-1.30%)
Apr 21, 2006 3.792 3.842 3.750 3.792 9,241,200 +0.05(+1.36%)
Apr 20, 2006 3.660 3.754 3.654 3.741 6,520,800 +0.09(+2.61%)
Apr 19, 2006 3.627 3.658 3.623 3.646 4,912,800 +0.02(+0.51%)
Apr 18, 2006 3.565 3.666 3.568 3.627 4,952,400 +0.06(+1.78%)
Apr 17, 2006 3.571 3.577 3.548 3.564 3,324,000 -0.01(-0.19%)
Apr 13, 2006 3.575 3.572 3.501 3.571 3,925,200 -0.00(-0.12%)
Apr 12, 2006 3.567 3.596 3.562 3.575 2,431,200 +0.01(+0.19%)
Apr 11, 2006 3.587 3.598 3.553 3.568 2,298,000 -0.02(-0.70%)
Apr 10, 2006 3.604 3.617 3.572 3.593 3,146,400 -0.01(-0.32%)
Apr 07, 2006 3.621 3.658 3.598 3.605 2,934,000 -0.01(-0.21%)
Apr 06, 2006 3.608 3.628 3.584 3.612 3,567,600 -0.01(-0.23%)
Apr 05, 2006 3.616 3.628 3.579 3.621 3,625,200 +0.00(+0.12%)
Apr 04, 2006 3.609 3.621 3.583 3.617 5,250,000 -0.00(-0.07%)
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.