Edwards Lifesciences (NY: EW )

117.30 USD +0.71 (+0.61%)
Official Closing Price Updated: 7:00 PM EDT, Oct 25, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2008 3.649 3.659 3.611 3.634 4,025,436 -0.04(-1.11%)
Feb 28, 2008 3.675 3.712 3.667 3.675 4,651,200 -0.01(-0.36%)
Feb 27, 2008 3.671 3.710 3.671 3.688 4,210,800 -0.02(-0.45%)
Feb 26, 2008 3.708 3.725 3.669 3.705 4,886,724 -0.00(-0.11%)
Feb 25, 2008 3.578 3.713 3.575 3.709 5,673,900 +0.12(+3.46%)
Feb 22, 2008 3.594 3.598 3.539 3.585 3,980,400 -0.00(-0.07%)
Feb 21, 2008 3.625 3.627 3.580 3.587 3,531,600 -0.02(-0.46%)
Feb 20, 2008 3.529 3.611 3.513 3.604 6,957,600 +0.05(+1.45%)
Feb 19, 2008 3.595 3.605 3.542 3.553 4,950,000 -0.01(-0.37%)
Feb 18, 2008 3.567 3.573 3.474 3.566 0 +0.00(+0.00%)
Feb 15, 2008 3.567 3.573 3.474 3.566 9,160,200 +0.02(+0.47%)
Feb 14, 2008 3.665 3.695 3.544 3.549 8,889,600 -0.12(-3.23%)
Feb 13, 2008 3.786 3.826 3.648 3.667 10,446,996 -0.10(-2.52%)
Feb 12, 2008 3.751 3.774 3.707 3.763 4,056,900 +0.04(+1.01%)
Feb 11, 2008 3.683 3.725 3.667 3.725 4,131,708 +0.04(+1.04%)
Feb 08, 2008 3.802 3.805 3.668 3.687 8,231,544 -0.10(-2.64%)
Feb 07, 2008 3.779 3.803 3.745 3.787 4,965,600 -0.00(-0.04%)
Feb 06, 2008 3.917 3.917 3.781 3.788 8,937,600 -0.14(-3.48%)
Feb 05, 2008 3.856 3.933 3.856 3.925 8,282,400 +0.01(+0.23%)
Feb 04, 2008 3.858 3.964 3.858 3.916 5,232,828 +0.04(+1.16%)
Feb 01, 2008 3.872 3.922 3.851 3.871 6,183,600 +0.02(+0.39%)
Jan 31, 2008 3.857 3.899 3.837 3.856 5,658,000 -0.05(-1.34%)
Jan 30, 2008 3.901 3.946 3.892 3.908 4,141,476 -0.01(-0.17%)
Jan 29, 2008 3.883 3.915 3.863 3.915 4,462,800 +0.08(+2.02%)
Jan 28, 2008 3.799 3.837 3.777 3.837 4,777,200 +0.03(+0.79%)
Jan 25, 2008 3.874 3.882 3.804 3.808 5,778,228 -0.05(-1.42%)
Jan 24, 2008 3.875 3.890 3.808 3.862 4,757,136 +0.01(+0.26%)
Jan 23, 2008 3.753 3.859 3.753 3.853 6,669,240 +0.01(+0.35%)
Jan 22, 2008 3.763 3.875 3.763 3.839 4,968,036 -0.04(-0.95%)
Jan 21, 2008 3.933 3.946 3.866 3.876 0 +0.00(+0.00%)
Jan 18, 2008 3.933 3.946 3.866 3.876 4,449,600 -0.05(-1.19%)
Jan 17, 2008 3.946 3.968 3.896 3.922 6,104,256 -0.01(-0.13%)
Jan 16, 2008 3.873 3.947 3.873 3.928 6,058,824 +0.05(+1.35%)
Jan 15, 2008 3.842 3.897 3.831 3.875 4,821,900 +0.00(+0.13%)
Jan 14, 2008 3.834 3.882 3.818 3.870 3,237,600 +0.05(+1.24%)
Jan 11, 2008 3.792 3.842 3.785 3.822 3,753,600 +0.00(+0.07%)
Jan 10, 2008 3.811 3.839 3.786 3.820 4,305,600 +0.00(+0.04%)
Jan 09, 2008 3.762 3.831 3.748 3.818 6,385,200 +0.06(+1.60%)
Jan 08, 2008 3.796 3.826 3.742 3.758 5,732,880 -0.02(-0.51%)
Jan 07, 2008 3.780 3.815 3.768 3.777 3,522,000 +0.00(+0.04%)
Jan 04, 2008 3.759 3.808 3.753 3.776 4,712,400 -0.03(-0.85%)
Jan 03, 2008 3.775 3.815 3.767 3.808 3,876,000 +0.04(+1.11%)
Jan 02, 2008 3.810 3.844 3.753 3.767 8,926,800 -0.07(-1.72%)
Jan 01, 2008 3.833 3.854 3.820 3.833 0 +0.00(+0.00%)
Dec 31, 2007 3.833 3.854 3.820 3.833 6,642,264 -0.02(-0.41%)
Dec 28, 2007 3.882 3.883 3.833 3.848 3,832,824 -0.03(-0.77%)
Dec 27, 2007 3.917 3.918 3.867 3.878 6,165,840 -0.04(-1.13%)
Dec 26, 2007 3.966 3.974 3.911 3.922 3,112,788 -0.05(-1.30%)
Dec 24, 2007 3.969 3.985 3.957 3.974 1,339,200 +0.01(+0.15%)
Dec 21, 2007 3.993 4.014 3.946 3.968 5,531,652 +0.02(+0.63%)
Dec 20, 2007 3.942 3.960 3.913 3.943 2,361,600 +0.02(+0.60%)
Dec 19, 2007 3.898 3.930 3.898 3.920 5,815,680 +0.01(+0.15%)
Dec 18, 2007 4.019 4.025 3.893 3.914 6,691,200 -0.08(-1.90%)
Dec 17, 2007 4.058 4.088 3.986 3.990 3,517,200 -0.09(-2.25%)
Dec 14, 2007 4.074 4.104 4.062 4.082 3,397,200 -0.01(-0.24%)
Dec 13, 2007 4.058 4.092 4.041 4.092 2,408,400 +0.02(+0.51%)
Dec 12, 2007 4.107 4.122 4.042 4.071 2,440,800 +0.03(+0.85%)
Dec 11, 2007 4.125 4.143 4.036 4.037 3,399,600 -0.06(-1.56%)
Dec 10, 2007 4.033 4.117 4.033 4.101 4,618,416 +0.06(+1.48%)
Dec 07, 2007 3.971 4.157 3.971 4.041 11,403,600 +0.05(+1.19%)
Dec 06, 2007 3.933 4.044 3.913 3.993 6,493,200 +0.05(+1.20%)
Dec 05, 2007 4.003 4.016 3.933 3.946 7,760,400 -0.02(-0.55%)
Dec 04, 2007 4.044 4.055 3.958 3.967 11,005,200 -0.11(-2.70%)
Dec 03, 2007 4.143 4.143 4.048 4.077 3,308,400 -0.04(-1.05%)
Nov 30, 2007 4.183 4.183 4.100 4.121 5,214,000 -0.03(-0.68%)
Nov 29, 2007 4.194 4.252 4.142 4.149 3,900,000 -0.07(-1.76%)
Nov 28, 2007 4.103 4.228 4.103 4.223 2,484,000 +0.12(+2.95%)
Nov 27, 2007 4.098 4.124 4.077 4.103 4,150,800 +0.03(+0.61%)
Nov 26, 2007 4.125 4.148 4.070 4.077 2,008,800 -0.06(-1.53%)
Nov 23, 2007 4.094 4.154 4.086 4.141 676,800 +0.06(+1.37%)
Nov 21, 2007 4.154 4.172 4.083 4.085 4,478,400 -0.11(-2.51%)
Nov 20, 2007 4.178 4.209 4.142 4.190 7,567,200 +0.00(+0.10%)
Nov 19, 2007 4.166 4.220 4.159 4.186 4,900,800 -0.02(-0.42%)
Nov 16, 2007 4.196 4.207 4.160 4.203 3,405,600 +0.01(+0.30%)
Nov 15, 2007 4.188 4.219 4.177 4.191 2,875,200 +0.00(+0.06%)
Nov 14, 2007 4.182 4.205 4.138 4.188 2,539,800 +0.02(+0.50%)
Nov 13, 2007 4.157 4.188 4.137 4.168 2,374,800 +0.03(+0.66%)
Nov 12, 2007 4.127 4.183 4.127 4.140 2,000,400 -0.02(-0.44%)
Nov 09, 2007 4.144 4.202 4.139 4.158 3,368,880 -0.04(-0.87%)
Nov 08, 2007 4.208 4.208 4.152 4.195 5,014,812 +0.02(+0.42%)
Nov 07, 2007 4.117 4.207 4.117 4.178 4,838,760 +0.02(+0.48%)
Nov 06, 2007 4.158 4.187 4.132 4.157 2,802,132 -0.00(-0.10%)
Nov 05, 2007 4.147 4.190 4.147 4.162 5,563,332 -0.02(-0.50%)
Nov 02, 2007 4.159 4.192 4.120 4.183 4,958,400 +0.03(+0.80%)
Nov 01, 2007 4.128 4.168 4.126 4.149 4,689,600 -0.04(-0.86%)
Oct 31, 2007 4.135 4.185 4.120 4.185 6,069,600 +0.06(+1.39%)
Oct 30, 2007 4.112 4.147 4.111 4.128 4,222,800 -0.01(-0.30%)
Oct 29, 2007 4.140 4.147 4.108 4.140 3,891,600 +0.02(+0.38%)
Oct 26, 2007 4.108 4.160 4.100 4.124 5,851,200 +0.03(+0.73%)
Oct 25, 2007 4.064 4.121 4.006 4.094 5,898,000 +0.03(+0.72%)
Oct 24, 2007 3.987 4.072 3.987 4.065 8,281,200 +0.06(+1.52%)
Oct 23, 2007 4.148 4.292 3.915 4.004 20,556,000 -0.14(-3.48%)
Oct 22, 2007 4.119 4.185 4.098 4.148 7,094,400 +0.01(+0.30%)
Oct 19, 2007 4.125 4.147 4.091 4.136 4,632,000 +0.01(+0.24%)
Oct 18, 2007 4.119 4.146 4.101 4.126 4,164,000 -0.02(-0.52%)
Oct 17, 2007 4.144 4.157 4.098 4.147 5,642,400 +0.04(+0.85%)
Oct 16, 2007 4.143 4.146 4.107 4.112 4,258,800 -0.02(-0.58%)
Oct 15, 2007 4.156 4.168 4.119 4.137 3,908,400 -0.01(-0.26%)
Oct 12, 2007 4.226 4.243 4.135 4.147 5,208,084 -0.07(-1.68%)
Oct 11, 2007 4.222 4.232 4.207 4.218 5,059,200 +0.01(+0.18%)
Oct 10, 2007 4.218 4.232 4.187 4.211 4,927,200 -0.04(-0.86%)
Oct 09, 2007 4.296 4.308 4.209 4.247 3,250,800 -0.04(-1.01%)
Oct 08, 2007 4.300 4.323 4.270 4.291 2,169,600 -0.00(-0.06%)
Oct 05, 2007 4.292 4.405 4.277 4.293 6,898,800 +0.09(+2.10%)
Oct 04, 2007 4.168 4.214 4.168 4.205 5,353,200 +0.05(+1.22%)
Oct 03, 2007 4.116 4.160 4.101 4.154 2,359,200 +0.02(+0.56%)
Oct 02, 2007 4.115 4.139 4.093 4.131 2,301,600 +0.01(+0.18%)
Oct 01, 2007 4.098 4.140 4.033 4.123 3,840,000 +0.01(+0.34%)
Sep 28, 2007 4.124 4.124 4.077 4.109 2,540,400 -0.00(-0.12%)
Sep 27, 2007 4.082 4.146 4.079 4.114 3,477,600 +0.05(+1.23%)
Sep 26, 2007 4.057 4.088 4.044 4.064 3,307,200 +0.03(+0.76%)
Sep 25, 2007 4.031 4.043 4.019 4.033 1,964,400 -0.01(-0.19%)
Sep 24, 2007 4.075 4.083 4.013 4.041 2,377,200 -0.02(-0.53%)
Sep 21, 2007 4.095 4.095 4.056 4.062 4,827,600 -0.01(-0.23%)
Sep 20, 2007 4.062 4.080 4.053 4.072 4,191,600 +0.01(+0.18%)
Sep 19, 2007 4.039 4.081 4.030 4.064 5,882,400 +0.05(+1.25%)
Sep 18, 2007 3.974 4.017 3.932 4.014 3,963,600 +0.06(+1.50%)
Sep 17, 2007 3.985 4.008 3.952 3.955 1,315,200 -0.03(-0.86%)
Sep 14, 2007 3.956 4.008 3.941 3.989 2,654,400 +0.01(+0.21%)
Sep 13, 2007 4.047 4.047 3.975 3.981 2,940,000 -0.05(-1.22%)
Sep 12, 2007 4.002 4.053 4.002 4.030 3,694,800 +0.02(+0.37%)
Sep 11, 2007 3.991 4.017 3.979 4.015 2,428,800 +0.02(+0.61%)
Sep 10, 2007 4.033 4.049 3.985 3.991 3,262,800 -0.03(-0.85%)
Sep 07, 2007 4.040 4.064 4.012 4.025 3,792,000 -0.02(-0.45%)
Sep 06, 2007 4.039 4.054 4.027 4.043 3,116,400 +0.00(+0.10%)
Sep 05, 2007 4.017 4.039 3.997 4.039 6,054,000 +0.07(+1.66%)
Sep 04, 2007 4.000 4.031 3.967 3.973 3,979,200 -0.05(-1.28%)
Aug 31, 2007 4.016 4.037 3.979 4.025 4,107,600 +0.05(+1.17%)
Aug 30, 2007 3.973 4.000 3.963 3.978 3,308,400 -0.02(-0.52%)
Aug 29, 2007 3.989 4.003 3.921 3.999 3,037,200 +0.05(+1.22%)
Aug 28, 2007 3.990 4.020 3.939 3.951 3,678,000 -0.06(-1.37%)
Aug 27, 2007 3.993 4.033 3.991 4.006 2,995,200 +0.00(+0.06%)
Aug 24, 2007 3.954 4.003 3.948 4.003 2,918,400 +0.05(+1.31%)
Aug 23, 2007 3.913 3.960 3.909 3.952 3,470,400 +0.04(+1.07%)
Aug 22, 2007 3.917 3.920 3.888 3.910 3,168,000 -0.00(-0.04%)
Aug 21, 2007 3.882 3.923 3.880 3.912 5,106,000 +0.01(+0.26%)
Aug 20, 2007 3.917 3.930 3.882 3.902 5,632,800 -0.01(-0.38%)
Aug 17, 2007 4.003 4.003 3.901 3.917 5,863,200 -0.01(-0.21%)
Aug 16, 2007 3.843 3.944 3.841 3.925 4,741,200 +0.06(+1.60%)
Aug 15, 2007 3.862 3.921 3.847 3.863 4,603,200 -0.01(-0.32%)
Aug 14, 2007 3.870 3.913 3.858 3.876 7,762,800 -0.01(-0.21%)
Aug 13, 2007 3.875 3.914 3.847 3.884 7,449,600 +0.03(+0.76%)
Aug 10, 2007 3.873 3.893 3.798 3.855 12,590,400 -0.05(-1.24%)
Aug 09, 2007 3.892 3.939 3.855 3.903 14,691,600 -0.04(-0.99%)
Aug 08, 2007 3.868 4.004 3.861 3.942 11,438,400 +0.07(+1.94%)
Aug 07, 2007 3.859 3.887 3.837 3.868 9,403,200 -0.01(-0.39%)
Aug 06, 2007 3.877 3.888 3.850 3.882 7,936,800 +0.01(+0.26%)
Aug 03, 2007 3.874 3.877 3.862 3.873 6,679,200 -0.00(-0.11%)
Aug 02, 2007 3.918 3.918 3.848 3.877 4,996,800 +0.00(+0.06%)
Aug 01, 2007 3.825 3.882 3.796 3.874 8,545,200 +0.04(+1.15%)
Jul 31, 2007 3.867 3.873 3.821 3.830 8,824,800 -0.02(-0.52%)
Jul 30, 2007 3.858 3.858 3.825 3.850 8,430,000 -0.02(-0.52%)
Jul 27, 2007 3.882 3.907 3.848 3.870 10,140,000 -0.00(-0.04%)
Jul 26, 2007 3.856 3.922 3.844 3.872 11,178,000 -0.02(-0.56%)
Jul 25, 2007 3.934 3.942 3.860 3.893 7,706,400 -0.04(-1.08%)
Jul 24, 2007 3.975 4.012 3.919 3.936 24,177,600 -0.22(-5.31%)
Jul 23, 2007 4.188 4.209 4.146 4.157 6,982,800 -0.01(-0.26%)
Jul 20, 2007 4.196 4.204 4.164 4.168 5,220,000 -0.04(-1.07%)
Jul 19, 2007 4.177 4.232 4.175 4.213 3,583,200 +0.04(+1.02%)
Jul 18, 2007 4.154 4.183 4.145 4.170 3,550,800 +0.00(+0.12%)
Jul 17, 2007 4.164 4.188 4.157 4.165 3,967,200 -0.00(-0.02%)
Jul 16, 2007 4.155 4.176 4.153 4.166 4,899,600 +0.01(+0.18%)
Jul 13, 2007 4.176 4.190 4.139 4.158 3,812,400 -0.02(-0.50%)
Jul 12, 2007 4.152 4.202 4.152 4.179 5,349,600 +0.03(+0.80%)
Jul 11, 2007 4.106 4.149 4.099 4.146 3,054,000 +0.03(+0.79%)
Jul 10, 2007 4.150 4.166 4.103 4.113 3,031,200 -0.06(-1.46%)
Jul 09, 2007 4.188 4.191 4.152 4.174 2,142,000 -0.01(-0.32%)
Jul 06, 2007 4.147 4.200 4.147 4.188 3,554,400 +0.02(+0.56%)
Jul 05, 2007 4.167 4.173 4.147 4.164 1,248,000 -0.00(-0.04%)
Jul 03, 2007 4.155 4.186 4.132 4.166 2,366,400 +0.04(+0.99%)
Jul 02, 2007 4.122 4.128 4.088 4.125 2,640,000 +0.01(+0.32%)
Jun 29, 2007 4.167 4.175 4.098 4.112 3,609,600 -0.06(-1.42%)
Jun 28, 2007 4.192 4.197 4.153 4.171 2,934,000 -0.02(-0.52%)
Jun 27, 2007 4.128 4.193 4.127 4.192 4,920,504 +0.05(+1.13%)
Jun 26, 2007 4.076 4.154 4.068 4.146 4,635,600 +0.08(+2.09%)
Jun 25, 2007 4.095 4.122 4.061 4.061 3,524,400 -0.03(-0.83%)
Jun 22, 2007 4.103 4.129 4.084 4.095 5,221,200 -0.02(-0.47%)
Jun 21, 2007 4.104 4.122 4.083 4.114 2,281,200 +0.00(+0.04%)
Jun 20, 2007 4.149 4.150 4.104 4.112 5,720,400 -0.03(-0.62%)
Jun 19, 2007 4.125 4.151 4.093 4.138 3,315,600 +0.02(+0.59%)
Jun 18, 2007 4.124 4.124 4.100 4.114 2,983,200 +0.01(+0.14%)
Jun 15, 2007 4.125 4.141 4.104 4.108 4,822,800 +0.00(+0.00%)
Jun 14, 2007 4.125 4.129 4.096 4.108 2,306,400 -0.01(-0.28%)
Jun 13, 2007 4.094 4.123 4.081 4.120 2,292,000 +0.03(+0.77%)
Jun 12, 2007 4.135 4.135 4.087 4.088 3,650,400 -0.06(-1.35%)
Jun 11, 2007 4.128 4.153 4.106 4.144 3,514,800 +0.00(+0.10%)
Jun 08, 2007 4.127 4.143 4.115 4.140 3,175,200 +0.00(+0.12%)
Jun 07, 2007 4.176 4.170 4.129 4.135 3,966,000 -0.04(-0.98%)
Jun 06, 2007 4.194 4.194 4.152 4.176 3,021,600 -0.04(-0.83%)
Jun 05, 2007 4.237 4.243 4.203 4.211 2,853,600 -0.03(-0.61%)
Jun 04, 2007 4.184 4.240 4.179 4.237 3,565,200 +0.04(+0.91%)
Jun 01, 2007 4.184 4.207 4.175 4.198 3,301,200 +0.01(+0.36%)
May 31, 2007 4.197 4.203 4.165 4.183 5,685,600 +0.00(+0.06%)
May 30, 2007 4.175 4.195 4.173 4.181 3,655,200 -0.01(-0.18%)
May 29, 2007 4.199 4.215 4.179 4.188 3,934,800 -0.01(-0.24%)
May 25, 2007 4.245 4.245 4.193 4.198 4,888,800 -0.04(-0.96%)
May 24, 2007 4.259 4.291 4.229 4.239 5,529,600 -0.02(-0.47%)
May 23, 2007 4.232 4.307 4.232 4.259 7,704,000 +0.04(+0.85%)
May 22, 2007 4.162 4.224 4.157 4.223 4,326,000 +0.05(+1.24%)
May 21, 2007 4.142 4.173 4.129 4.172 4,664,400 +0.02(+0.48%)
May 18, 2007 4.107 4.166 4.098 4.152 4,240,800 +0.05(+1.28%)
May 17, 2007 4.094 4.110 4.078 4.099 2,595,600 -0.01(-0.22%)
May 16, 2007 4.098 4.115 4.013 4.108 7,549,200 +0.02(+0.53%)
May 15, 2007 4.082 4.122 4.070 4.087 4,922,400 -0.00(-0.10%)
May 14, 2007 4.084 4.133 4.081 4.091 5,875,200 +0.00(+0.00%)
May 11, 2007 4.062 4.097 4.062 4.091 2,634,000 +0.02(+0.51%)
May 10, 2007 4.060 4.100 4.055 4.070 4,272,000 +0.00(+0.00%)
May 09, 2007 4.068 4.115 4.049 4.070 4,429,200 -0.01(-0.14%)
May 08, 2007 4.104 4.111 4.048 4.076 4,500,000 -0.03(-0.65%)
May 07, 2007 4.067 4.108 4.071 4.103 4,706,400 +0.04(+0.86%)
May 04, 2007 4.092 4.098 4.054 4.067 3,154,800 -0.02(-0.59%)
May 03, 2007 4.103 4.133 4.085 4.092 4,729,200 -0.01(-0.35%)
May 02, 2007 4.046 4.115 4.043 4.106 7,239,600 +0.05(+1.25%)
May 01, 2007 4.078 4.082 4.033 4.055 7,765,200 -0.03(-0.69%)
Apr 30, 2007 4.208 4.208 4.080 4.083 8,040,000 +0.01(+0.29%)
Apr 27, 2007 4.079 4.102 4.069 4.072 6,292,752 -0.01(-0.16%)
Apr 26, 2007 4.058 4.090 4.042 4.078 5,952,000 +0.02(+0.47%)
Apr 25, 2007 4.090 4.093 4.022 4.059 7,052,580 -0.03(-0.65%)
Apr 24, 2007 4.248 4.250 4.044 4.086 31,564,800 -0.26(-5.98%)
Apr 23, 2007 4.312 4.353 4.303 4.346 4,852,800 +0.02(+0.38%)
Apr 20, 2007 4.325 4.345 4.323 4.329 8,910,000 -0.00(-0.10%)
Apr 19, 2007 4.348 4.362 4.322 4.333 3,592,800 -0.04(-0.82%)
Apr 18, 2007 4.383 4.396 4.358 4.369 3,862,800 -0.03(-0.61%)
Apr 17, 2007 4.386 4.407 4.380 4.396 6,504,000 -0.00(-0.02%)
Apr 16, 2007 4.373 4.412 4.367 4.397 4,375,200 +0.04(+0.94%)
Apr 13, 2007 4.327 4.365 4.309 4.356 3,496,800 +0.03(+0.77%)
Apr 12, 2007 4.272 4.325 4.268 4.322 2,942,400 +0.04(+1.03%)
Apr 11, 2007 4.297 4.297 4.261 4.278 2,937,600 -0.01(-0.33%)
Apr 10, 2007 4.284 4.321 4.284 4.293 3,336,000 +0.01(+0.25%)
Apr 09, 2007 4.297 4.307 4.277 4.282 1,395,600 -0.00(-0.12%)
Apr 05, 2007 4.282 4.303 4.282 4.287 1,896,000 -0.01(-0.12%)
Apr 04, 2007 4.275 4.293 4.253 4.292 3,370,800 +0.01(+0.31%)
Apr 03, 2007 4.266 4.298 4.250 4.278 3,291,600 +0.03(+0.67%)
Apr 02, 2007 4.228 4.250 4.214 4.250 2,258,400 +0.03(+0.59%)
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%)
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.