MENU

Edwards Lifesciences (NY: EW )

74.01 +1.53 (+2.11%)
Official Closing Price Updated: 7:00 PM EST, Dec 9, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2008 27.36 28.77 27.36 27.48 798,370 +0.09(+0.31%)
Dec 30, 2008 26.81 27.42 26.81 27.39 576,120 +0.76(+2.85%)
Dec 29, 2008 27.00 27.00 26.16 26.63 668,794 -0.38(-1.39%)
Dec 26, 2008 27.14 27.29 26.79 27.00 446,466 -0.14(-0.50%)
Dec 24, 2008 27.11 27.28 26.87 27.14 156,436 -0.04(-0.17%)
Dec 23, 2008 27.38 27.71 26.89 27.18 916,094 +0.21(+0.78%)
Dec 22, 2008 26.33 27.22 26.32 26.98 1,145,030 +0.41(+1.54%)
Dec 19, 2008 26.61 26.82 26.22 26.57 1,207,144 +0.09(+0.34%)
Dec 18, 2008 26.36 27.00 26.14 26.48 747,484 +0.26(+0.97%)
Dec 17, 2008 25.54 26.59 25.34 26.22 1,068,014 +0.29(+1.12%)
Dec 16, 2008 25.34 25.94 25.20 25.93 1,131,404 +0.77(+3.04%)
Dec 15, 2008 24.30 25.34 24.17 25.16 1,442,348 +0.88(+3.62%)
Dec 12, 2008 22.82 24.37 22.82 24.29 1,785,216 +0.96(+4.12%)
Dec 11, 2008 23.14 24.12 23.06 23.32 1,561,828 +0.11(+0.45%)
Dec 10, 2008 23.70 23.91 22.53 23.22 1,530,782 -0.39(-1.63%)
Dec 09, 2008 24.40 24.46 23.48 23.61 1,105,250 -0.88(-3.57%)
Dec 08, 2008 24.63 25.07 24.05 24.48 1,005,134 +0.25(+1.01%)
Dec 05, 2008 23.16 24.23 22.93 24.23 823,276 +0.88(+3.79%)
Dec 04, 2008 24.00 24.02 22.98 23.35 1,230,888 -0.85(-3.51%)
Dec 03, 2008 23.60 24.40 23.42 24.20 1,290,200 +0.28(+1.17%)
Dec 02, 2008 24.08 24.20 23.61 23.92 2,135,616 +0.07(+0.29%)
Dec 01, 2008 24.38 24.41 23.57 23.85 1,193,066 -1.04(-4.16%)
Nov 28, 2008 24.94 25.21 24.66 24.89 384,306 -0.26(-1.05%)
Nov 26, 2008 24.30 25.29 23.93 25.15 997,252 +0.65(+2.65%)
Nov 25, 2008 25.27 25.39 24.23 24.50 5,225,556 -0.52(-2.08%)
Nov 24, 2008 24.42 25.18 24.04 25.02 1,295,632 +0.72(+2.98%)
Nov 21, 2008 22.98 24.30 22.43 24.30 2,736,456 +1.80(+7.98%)
Nov 20, 2008 23.82 24.05 22.38 22.50 1,320,888 -1.46(-6.11%)
Nov 19, 2008 25.00 25.48 23.96 23.96 981,042 -1.28(-5.07%)
Nov 18, 2008 25.75 26.41 24.57 25.25 1,261,400 -0.73(-2.81%)
Nov 17, 2008 26.50 26.65 25.96 25.98 639,430 -0.68(-2.55%)
Nov 14, 2008 27.00 27.71 26.56 26.66 1,060,466 -0.75(-2.75%)
Nov 13, 2008 27.07 27.41 25.86 27.41 1,397,716 +0.54(+1.99%)
Nov 12, 2008 26.64 27.15 26.64 26.88 1,042,816 -0.11(-0.43%)
Nov 11, 2008 26.54 27.57 26.40 26.99 745,224 +0.29(+1.11%)
Nov 10, 2008 27.04 27.40 26.52 26.70 636,478 +0.07(+0.26%)
Nov 07, 2008 26.62 26.97 26.50 26.62 516,402 +0.26(+0.99%)
Nov 06, 2008 26.80 27.10 26.36 26.36 876,972 -0.54(-1.99%)
Nov 05, 2008 26.82 27.36 26.61 26.90 995,082 -0.15(-0.54%)
Nov 04, 2008 27.00 27.12 26.59 27.05 1,081,720 +0.16(+0.60%)
Nov 03, 2008 26.32 26.96 26.23 26.89 577,274 +0.46(+1.76%)
Oct 31, 2008 26.11 26.89 25.98 26.42 706,128 +0.29(+1.09%)
Oct 30, 2008 26.24 26.50 25.57 26.14 1,082,456 +0.31(+1.20%)
Oct 29, 2008 25.55 26.29 25.35 25.82 979,196 +0.22(+0.86%)
Oct 28, 2008 24.90 25.61 24.25 25.61 1,516,758 +1.15(+4.70%)
Oct 27, 2008 25.20 25.50 24.30 24.45 2,317,466 -1.02(-3.99%)
Oct 24, 2008 24.62 25.66 24.62 25.47 1,585,256 -0.09(-0.33%)
Oct 23, 2008 24.89 25.93 24.69 25.55 2,079,038 +0.68(+2.75%)
Oct 22, 2008 25.93 25.93 24.13 24.87 4,007,904 -2.14(-7.94%)
Oct 21, 2008 26.61 27.36 26.23 27.02 1,192,200 +0.41(+1.52%)
Oct 20, 2008 25.56 26.61 25.36 26.61 1,161,518 +1.45(+5.74%)
Oct 17, 2008 24.83 26.00 24.48 25.16 1,062,480 +0.09(+0.34%)
Oct 16, 2008 24.41 25.27 23.12 25.08 2,221,832 +0.74(+3.06%)
Oct 15, 2008 26.77 26.84 24.34 24.34 2,154,186 -2.66(-9.87%)
Oct 14, 2008 28.48 28.73 26.93 27.00 2,037,556 -0.85(-3.05%)
Oct 13, 2008 25.56 27.93 24.90 27.85 2,411,928 +3.10(+12.53%)
Oct 10, 2008 25.00 25.34 23.20 24.75 2,735,060 -0.79(-3.07%)
Oct 09, 2008 26.93 27.04 25.27 25.54 1,751,032 -1.29(-4.79%)
Oct 08, 2008 26.64 27.43 26.12 26.82 1,854,230 -0.30(-1.12%)
Oct 07, 2008 27.80 28.42 27.12 27.12 1,385,990 -0.43(-1.58%)
Oct 06, 2008 28.22 28.23 26.98 27.56 1,819,774 -0.99(-3.45%)
Oct 03, 2008 29.10 29.28 28.34 28.55 0 -0.25(-0.89%)
Oct 02, 2008 28.97 29.20 28.54 28.80 643,556 -0.27(-0.95%)
Oct 01, 2008 28.99 29.27 28.62 29.07 604,768 +0.20(+0.68%)
Sep 30, 2008 28.86 29.02 28.32 28.88 1,341,716 +0.32(+1.14%)
Sep 29, 2008 29.04 29.34 28.20 28.55 1,222,602 -0.68(-2.31%)
Sep 26, 2008 29.31 29.66 29.14 29.23 0 -0.38(-1.27%)
Sep 25, 2008 29.41 30.00 29.32 29.61 1,127,878 +0.19(+0.65%)
Sep 24, 2008 29.73 29.91 29.30 29.41 922,636 -0.39(-1.29%)
Sep 23, 2008 29.59 29.99 29.54 29.80 734,672 +0.27(+0.90%)
Sep 22, 2008 30.09 30.16 29.40 29.54 816,816 -0.57(-1.89%)
Sep 19, 2008 31.20 33.49 29.52 30.11 0 +0.32(+1.06%)
Sep 18, 2008 28.25 29.99 27.98 29.79 3,121,750 +1.52(+5.38%)
Sep 17, 2008 28.07 28.66 27.89 28.27 1,289,490 -0.29(-1.02%)
Sep 16, 2008 28.16 28.76 27.57 28.56 1,344,958 +0.20(+0.72%)
Sep 15, 2008 27.39 28.82 27.35 28.36 2,693,738 -0.14(-0.51%)
Sep 12, 2008 28.67 28.93 28.29 28.50 1,571,260 -0.36(-1.25%)
Sep 11, 2008 28.57 29.02 28.20 28.86 1,057,886 +0.20(+0.72%)
Sep 10, 2008 28.93 28.93 28.56 28.66 583,642 +0.06(+0.21%)
Sep 09, 2008 28.48 28.75 28.32 28.59 1,229,518 -0.07(-0.24%)
Sep 08, 2008 28.71 28.88 28.24 28.66 844,056 +0.47(+1.67%)
Sep 05, 2008 28.58 28.69 27.96 28.20 0 -0.29(-1.04%)
Sep 04, 2008 28.94 29.16 28.35 28.49 736,494 -0.62(-2.13%)
Sep 03, 2008 29.50 30.66 28.88 29.11 1,567,910 -0.01(-0.03%)
Sep 02, 2008 29.85 30.15 29.01 29.12 1,226,884 -0.48(-1.64%)
Aug 29, 2008 29.84 30.07 29.52 29.61 976,940 -0.23(-0.77%)
Aug 28, 2008 29.64 29.89 29.50 29.84 874,932 +0.28(+0.95%)
Aug 27, 2008 29.25 29.70 29.00 29.55 1,178,700 +0.32(+1.11%)
Aug 26, 2008 29.45 29.55 28.93 29.23 947,556 -0.17(-0.58%)
Aug 25, 2008 29.95 29.95 29.30 29.40 1,021,644 -0.88(-2.91%)
Aug 22, 2008 29.89 30.39 29.89 30.28 1,154,698 +0.52(+1.75%)
Aug 21, 2008 29.37 30.03 29.34 29.76 889,540 +0.31(+1.04%)
Aug 20, 2008 29.98 30.43 29.40 29.45 1,001,942 -0.53(-1.77%)
Aug 19, 2008 29.95 30.14 29.85 29.98 957,744 -0.04(-0.13%)
Aug 18, 2008 29.52 30.16 29.50 30.02 1,137,656 +0.60(+2.04%)
Aug 15, 2008 29.59 29.86 29.39 29.43 0 -0.11(-0.37%)
Aug 14, 2008 27.87 29.98 28.09 29.54 1,232,176 +0.16(+0.53%)
Aug 13, 2008 29.40 29.59 29.33 29.38 1,346,226 -0.12(-0.39%)
Aug 12, 2008 29.58 29.61 29.12 29.50 1,654,464 -0.11(-0.35%)
Aug 11, 2008 29.45 29.95 29.40 29.60 2,107,118 +0.08(+0.25%)
Aug 08, 2008 28.78 29.71 28.78 29.52 1,791,956 +0.60(+2.09%)
Aug 07, 2008 28.16 29.09 26.88 28.92 11,883,738 -2.84(-8.94%)
Aug 06, 2008 31.75 32.28 31.61 31.76 2,137,966 -0.09(-0.28%)
Aug 05, 2008 31.09 32.10 31.09 31.85 1,770,280 +0.77(+2.46%)
Aug 04, 2008 31.12 31.36 30.95 31.09 930,232 -0.04(-0.13%)
Aug 01, 2008 31.34 31.43 31.01 31.12 1,412,064 -0.21(-0.69%)
Jul 31, 2008 30.96 31.57 30.80 31.34 1,555,332 +0.31(+1.00%)
Jul 30, 2008 30.78 31.16 30.54 31.03 1,110,098 +0.44(+1.42%)
Jul 29, 2008 30.59 31.15 30.50 30.59 1,469,334 -0.02(-0.05%)
Jul 28, 2008 30.98 31.25 30.50 30.61 1,638,540 -0.48(-1.54%)
Jul 25, 2008 31.43 31.66 30.90 31.09 1,242,706 -0.38(-1.19%)
Jul 24, 2008 31.75 32.00 31.38 31.46 1,677,456 -0.30(-0.93%)
Jul 23, 2008 31.61 32.17 31.05 31.76 2,797,768 -0.86(-2.65%)
Jul 22, 2008 32.58 32.85 32.25 32.62 1,423,990 +0.05(+0.15%)
Jul 21, 2008 33.12 33.24 32.56 32.58 1,542,434 -0.51(-1.54%)
Jul 18, 2008 33.16 33.27 32.84 33.09 3,015,830 +0.05(+0.15%)
Jul 17, 2008 32.98 33.23 32.85 33.03 1,052,834 +0.17(+0.52%)
Jul 16, 2008 32.70 33.12 32.49 32.87 1,401,220 +0.28(+0.86%)
Jul 15, 2008 31.95 32.91 31.95 32.59 1,750,424 +0.28(+0.87%)
Jul 14, 2008 32.35 32.55 32.13 32.30 1,700,896 +0.02(+0.05%)
Jul 11, 2008 32.12 32.77 31.84 32.29 1,940,236 +0.26(+0.80%)
Jul 10, 2008 31.27 32.23 31.27 32.03 2,098,830 +0.72(+2.32%)
Jul 09, 2008 31.07 31.61 31.07 31.31 1,369,578 +0.17(+0.56%)
Jul 08, 2008 30.61 31.17 30.61 31.14 1,475,068 +0.50(+1.62%)
Jul 07, 2008 30.79 31.00 30.35 30.64 1,189,806 +0.06(+0.20%)
Jul 04, 2008 31.07 31.12 30.52 30.58 430,836 +0.00(+0.00%)
Jul 03, 2008 31.07 31.12 30.52 30.58 430,836 -0.47(-1.50%)
Jul 02, 2008 31.00 31.32 30.93 31.05 1,332,520 +0.05(+0.16%)
Jul 01, 2008 31.00 31.21 30.71 31.00 2,049,776 -0.02(-0.08%)
Jun 30, 2008 30.95 31.33 30.75 31.02 1,119,254 -0.11(-0.35%)
Jun 27, 2008 31.04 31.37 30.36 31.13 1,588,756 +0.25(+0.81%)
Jun 26, 2008 31.37 31.43 30.87 30.88 1,058,294 -0.57(-1.83%)
Jun 25, 2008 31.00 31.75 30.95 31.45 1,727,732 +0.62(+2.03%)
Jun 24, 2008 30.59 31.02 30.54 30.83 2,072,412 +0.16(+0.52%)
Jun 23, 2008 30.22 30.77 30.14 30.67 2,549,988 +0.47(+1.56%)
Jun 20, 2008 30.32 30.50 29.88 30.20 2,695,902 -0.80(-2.58%)
Jun 19, 2008 30.39 31.15 30.29 31.00 1,732,158 +0.55(+1.82%)
Jun 18, 2008 30.75 30.78 30.25 30.45 901,120 -0.22(-0.72%)
Jun 17, 2008 30.62 30.84 30.54 30.66 1,254,608 +0.18(+0.57%)
Jun 16, 2008 30.07 30.66 30.04 30.49 1,689,056 +0.37(+1.23%)
Jun 13, 2008 30.10 30.45 30.05 30.12 998,132 +0.21(+0.72%)
Jun 12, 2008 29.61 30.09 29.61 29.91 1,040,394 +0.36(+1.22%)
Jun 11, 2008 29.50 29.73 29.36 29.55 1,022,778 +0.11(+0.36%)
Jun 10, 2008 29.50 29.79 29.33 29.44 1,118,354 -0.41(-1.37%)
Jun 09, 2008 29.84 30.05 29.41 29.85 1,034,238 +0.02(+0.05%)
Jun 06, 2008 29.98 30.10 29.75 29.84 1,246,788 -0.24(-0.81%)
Jun 05, 2008 29.52 30.45 29.39 30.08 2,244,140 +0.83(+2.84%)
Jun 04, 2008 28.89 29.30 28.67 29.25 827,694 +0.40(+1.39%)
Jun 03, 2008 28.79 29.00 28.59 28.85 943,308 -0.04(-0.16%)
Jun 02, 2008 28.86 29.08 28.52 28.89 1,285,632 +0.04(+0.14%)
May 30, 2008 28.75 28.96 28.49 28.86 1,408,444 +0.07(+0.23%)
May 29, 2008 28.39 28.82 28.27 28.79 1,179,134 +0.31(+1.09%)
May 28, 2008 28.23 28.50 28.10 28.48 613,256 +0.11(+0.39%)
May 27, 2008 27.88 28.37 27.88 28.37 770,074 +0.57(+2.03%)
May 26, 2008 28.01 28.01 27.39 27.80 0 +0.00(+0.00%)
May 23, 2008 28.01 28.01 27.39 27.80 1,267,114 -0.34(-1.23%)
May 22, 2008 28.43 28.72 28.14 28.15 1,141,758 -0.02(-0.05%)
May 21, 2008 28.62 28.62 28.16 28.16 499,510 -0.14(-0.51%)
May 20, 2008 28.30 28.48 28.18 28.31 567,408 +0.02(+0.09%)
May 19, 2008 28.27 28.45 28.18 28.29 397,700 -0.02(-0.09%)
May 16, 2008 28.29 28.36 28.05 28.31 559,352 +0.10(+0.35%)
May 15, 2008 28.72 28.87 28.18 28.21 1,163,524 -0.02(-0.07%)
May 14, 2008 27.86 28.43 27.71 28.23 1,095,020 +0.35(+1.26%)
May 13, 2008 28.05 28.05 27.82 27.88 604,680 -0.17(-0.59%)
May 12, 2008 27.83 28.05 27.76 28.05 646,578 +0.14(+0.50%)
May 09, 2008 27.93 28.04 27.71 27.91 292,602 -0.08(-0.30%)
May 08, 2008 28.11 28.12 27.71 27.99 765,782 +0.22(+0.79%)
May 07, 2008 27.75 28.20 27.55 27.77 708,224 -0.05(-0.18%)
May 06, 2008 27.90 27.96 27.71 27.82 759,410 -0.14(-0.52%)
May 05, 2008 27.59 28.05 27.59 27.96 532,606 +0.19(+0.68%)
May 02, 2008 28.29 28.54 27.48 27.77 1,053,728 -0.36(-1.26%)
May 01, 2008 27.69 28.23 27.63 28.13 931,136 +0.42(+1.52%)
Apr 30, 2008 27.70 28.03 27.70 27.71 837,766 -0.22(-0.81%)
Apr 29, 2008 28.14 28.14 27.82 27.93 805,358 -0.20(-0.69%)
Apr 28, 2008 28.23 28.35 27.80 28.13 858,582 +0.12(+0.45%)
Apr 25, 2008 27.79 28.34 27.65 28.00 1,845,826 +0.23(+0.83%)
Apr 24, 2008 27.43 27.98 27.11 27.77 2,355,228 +0.24(+0.89%)
Apr 23, 2008 26.12 28.66 26.12 27.53 5,897,852 +3.27(+13.46%)
Apr 22, 2008 23.89 24.30 23.53 24.27 1,056,182 +0.26(+1.08%)
Apr 21, 2008 23.96 24.05 23.78 24.00 717,646 -0.10(-0.41%)
Apr 18, 2008 24.11 24.17 23.96 24.11 422,058 +0.31(+1.30%)
Apr 17, 2008 23.88 23.88 23.60 23.80 629,102 -0.10(-0.44%)
Apr 16, 2008 23.65 23.94 23.59 23.90 631,494 +0.32(+1.38%)
Apr 15, 2008 23.42 23.60 23.41 23.57 921,234 +0.38(+1.64%)
Apr 14, 2008 23.12 23.23 23.00 23.20 933,488 -0.02(-0.09%)
Apr 11, 2008 23.25 23.36 23.13 23.21 1,051,200 -0.11(-0.45%)
Apr 10, 2008 23.27 23.39 22.86 23.32 1,070,200 -0.02(-0.11%)
Apr 09, 2008 23.20 23.39 23.15 23.34 1,068,000 +0.12(+0.54%)
Apr 08, 2008 23.07 23.36 22.98 23.22 526,600 +0.09(+0.39%)
Apr 07, 2008 23.05 23.25 22.93 23.13 401,666 +0.23(+1.03%)
Apr 04, 2008 22.75 22.96 22.66 22.89 511,800 +0.04(+0.18%)
Apr 03, 2008 22.59 22.91 22.49 22.86 407,200 +0.03(+0.11%)
Apr 02, 2008 22.79 23.06 22.75 22.83 505,800 -0.13(-0.57%)
Apr 01, 2008 22.53 22.96 22.40 22.96 515,262 +0.69(+3.08%)
Mar 31, 2008 22.33 22.39 21.93 22.27 1,012,440 -0.16(-0.69%)
Mar 28, 2008 22.73 22.76 22.37 22.43 617,188 -0.18(-0.82%)
Mar 27, 2008 22.84 22.95 22.56 22.61 594,220 -0.21(-0.94%)
Mar 26, 2008 22.68 22.96 22.64 22.83 424,600 +0.07(+0.31%)
Mar 25, 2008 23.18 23.25 22.64 22.76 769,400 -0.45(-1.96%)
Mar 24, 2008 22.80 23.30 22.80 23.21 540,184 +0.41(+1.82%)
Mar 21, 2008 23.05 23.13 22.59 22.80 1,097,000 +0.00(+0.00%)
Mar 20, 2008 23.05 23.13 22.59 22.80 1,097,000 -0.29(-1.28%)
Mar 19, 2008 23.12 23.57 23.09 23.09 1,708,654 +0.10(+0.43%)
Mar 18, 2008 22.50 23.03 22.46 23.00 1,094,600 +0.91(+4.12%)
Mar 17, 2008 21.77 22.29 21.68 22.09 795,800 +0.08(+0.36%)
Mar 14, 2008 22.15 22.23 21.75 22.00 635,000 -0.05(-0.25%)
Mar 13, 2008 21.91 22.15 21.73 22.06 759,200 -0.04(-0.18%)
Mar 12, 2008 22.00 22.32 21.95 22.10 577,400 +0.11(+0.50%)
Mar 11, 2008 22.11 22.12 21.80 21.99 984,842 -0.06(-0.25%)
Mar 10, 2008 21.80 22.14 21.70 22.05 1,540,200 +0.32(+1.47%)
Mar 07, 2008 21.86 21.89 21.50 21.73 2,248,280 +0.20(+0.91%)
Mar 06, 2008 21.45 21.68 21.43 21.53 1,243,800 +0.05(+0.21%)
Mar 05, 2008 21.47 21.68 21.43 21.48 756,990 -0.02(-0.09%)
Mar 04, 2008 21.49 21.62 21.35 21.50 1,495,000 -0.23(-1.08%)
Mar 03, 2008 21.77 21.87 21.52 21.74 1,018,600 -0.07(-0.30%)
Feb 29, 2008 21.89 21.95 21.66 21.80 670,906 -0.25(-1.11%)
Feb 28, 2008 22.05 22.27 22.00 22.05 775,200 -0.08(-0.36%)
Feb 27, 2008 22.02 22.26 22.02 22.13 701,800 -0.10(-0.45%)
Feb 26, 2008 22.25 22.35 22.02 22.23 814,454 -0.02(-0.11%)
Feb 25, 2008 21.47 22.28 21.45 22.25 945,650 +0.74(+3.46%)
Feb 22, 2008 21.57 21.59 21.23 21.51 663,400 -0.01(-0.07%)
Feb 21, 2008 21.75 21.77 21.48 21.52 588,600 -0.10(-0.46%)
Feb 20, 2008 21.18 21.66 21.07 21.62 1,159,600 +0.31(+1.45%)
Feb 19, 2008 21.57 21.63 21.25 21.32 825,000 -0.08(-0.37%)
Feb 18, 2008 21.40 21.44 20.84 21.39 0 +0.00(+0.00%)
Feb 15, 2008 21.40 21.44 20.84 21.39 1,526,700 +0.10(+0.47%)
Feb 14, 2008 21.99 22.17 21.27 21.30 1,481,600 -0.71(-3.23%)
Feb 13, 2008 22.71 22.95 21.89 22.00 1,741,166 -0.57(-2.52%)
Feb 12, 2008 22.50 22.64 22.24 22.57 676,150 +0.22(+1.01%)
Feb 11, 2008 22.09 22.35 22.00 22.35 688,618 +0.23(+1.04%)
Feb 08, 2008 22.81 22.83 22.01 22.12 1,371,924 -0.60(-2.64%)
Feb 07, 2008 22.68 22.82 22.47 22.72 827,600 -0.01(-0.04%)
Feb 06, 2008 23.50 23.50 22.68 22.73 1,489,600 -0.82(-3.48%)
Feb 05, 2008 23.14 23.60 23.14 23.55 1,380,400 +0.05(+0.23%)
Feb 04, 2008 23.15 23.79 23.15 23.50 872,138 +0.27(+1.16%)
Feb 01, 2008 23.23 23.54 23.11 23.23 1,030,600 +0.09(+0.39%)
Jan 31, 2008 23.14 23.39 23.02 23.14 943,000 -0.31(-1.34%)
Jan 30, 2008 23.41 23.68 23.35 23.45 690,246 -0.04(-0.17%)
Jan 29, 2008 23.30 23.49 23.18 23.49 743,800 +0.46(+2.02%)
Jan 28, 2008 22.80 23.02 22.66 23.02 796,200 +0.18(+0.79%)
Jan 25, 2008 23.25 23.29 22.82 22.84 963,038 -0.33(-1.42%)
Jan 24, 2008 23.25 23.34 22.85 23.18 792,856 +0.06(+0.26%)
Jan 23, 2008 22.52 23.16 22.52 23.11 1,111,540 +0.08(+0.35%)
Jan 22, 2008 22.58 23.25 22.58 23.04 828,006 -0.22(-0.95%)
Jan 21, 2008 23.59 23.68 23.20 23.25 0 +0.00(+0.00%)
Jan 18, 2008 23.59 23.68 23.20 23.25 741,600 -0.28(-1.19%)
Jan 17, 2008 23.68 23.81 23.38 23.54 1,017,376 -0.03(-0.13%)
Jan 16, 2008 23.24 23.68 23.23 23.57 1,009,804 +0.32(+1.35%)
Jan 15, 2008 23.05 23.38 22.98 23.25 803,650 +0.03(+0.13%)
Jan 14, 2008 23.00 23.30 22.91 23.22 539,600 +0.29(+1.24%)
Jan 11, 2008 22.75 23.05 22.71 22.93 625,600 +0.01(+0.07%)
Jan 10, 2008 22.86 23.04 22.71 22.92 717,600 +0.01(+0.04%)
Jan 09, 2008 22.57 22.98 22.48 22.91 1,064,200 +0.36(+1.60%)
Jan 08, 2008 22.77 22.95 22.45 22.55 955,480 -0.11(-0.51%)
Jan 07, 2008 22.68 22.89 22.61 22.66 587,000 +0.01(+0.04%)
Jan 04, 2008 22.55 22.85 22.52 22.66 785,400 -0.20(-0.85%)
Jan 03, 2008 22.65 22.89 22.60 22.85 646,000 +0.25(+1.11%)
Jan 02, 2008 22.86 23.07 22.52 22.60 1,487,800 -0.39(-1.72%)
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