MENU

Edwards Lifesciences (NY: EW )

99.00 -1.53 (-1.52%)
Streaming Delayed Price Updated: 12:03 PM EDT, Aug 18, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2008 4.157 4.202 4.111 4.147 2,305,836 -0.04(-1.05%)
Nov 26, 2008 4.050 4.214 3.989 4.192 5,983,512 +0.11(+2.65%)
Nov 25, 2008 4.213 4.232 4.038 4.083 31,353,336 -0.09(-2.08%)
Nov 24, 2008 4.070 4.196 4.007 4.170 7,773,792 +0.12(+2.98%)
Nov 21, 2008 3.831 4.049 3.739 4.049 16,418,736 +0.30(+7.98%)
Nov 20, 2008 3.970 4.009 3.730 3.750 7,925,328 -0.24(-6.11%)
Nov 19, 2008 4.167 4.247 3.994 3.994 5,886,252 -0.21(-5.07%)
Nov 18, 2008 4.292 4.402 4.096 4.207 7,568,400 -0.12(-2.81%)
Nov 17, 2008 4.417 4.442 4.327 4.329 3,836,580 -0.11(-2.55%)
Nov 14, 2008 4.500 4.619 4.427 4.442 6,362,796 -0.13(-2.75%)
Nov 13, 2008 4.511 4.568 4.310 4.568 8,386,296 +0.09(+1.99%)
Nov 12, 2008 4.441 4.525 4.441 4.479 6,256,896 -0.02(-0.43%)
Nov 11, 2008 4.423 4.595 4.400 4.498 4,471,344 +0.05(+1.10%)
Nov 10, 2008 4.506 4.567 4.420 4.449 3,818,868 +0.01(+0.26%)
Nov 07, 2008 4.438 4.496 4.418 4.438 3,098,412 +0.04(+0.99%)
Nov 06, 2008 4.467 4.517 4.394 4.394 5,261,832 -0.09(-1.99%)
Nov 05, 2008 4.471 4.561 4.436 4.483 5,970,492 -0.02(-0.54%)
Nov 04, 2008 4.500 4.521 4.431 4.508 6,490,320 +0.03(+0.60%)
Nov 03, 2008 4.386 4.494 4.372 4.481 3,463,644 +0.08(+1.76%)
Oct 31, 2008 4.351 4.482 4.330 4.403 4,236,768 +0.05(+1.09%)
Oct 30, 2008 4.373 4.416 4.262 4.356 6,494,736 +0.05(+1.20%)
Oct 29, 2008 4.258 4.381 4.225 4.304 5,875,176 +0.04(+0.86%)
Oct 28, 2008 4.150 4.269 4.041 4.268 9,100,548 +0.19(+4.70%)
Oct 27, 2008 4.199 4.250 4.050 4.076 13,904,796 -0.17(-3.99%)
Oct 24, 2008 4.104 4.277 4.104 4.245 9,511,536 -0.01(-0.33%)
Oct 23, 2008 4.148 4.322 4.115 4.259 12,474,228 +0.11(+2.75%)
Oct 22, 2008 4.321 4.321 4.022 4.145 24,047,424 -0.36(-7.94%)
Oct 21, 2008 4.434 4.559 4.371 4.503 7,153,200 +0.07(+1.52%)
Oct 20, 2008 4.260 4.436 4.226 4.435 6,969,108 +0.24(+5.74%)
Oct 17, 2008 4.138 4.334 4.081 4.194 6,374,880 +0.01(+0.34%)
Oct 16, 2008 4.068 4.211 3.854 4.180 13,330,992 +0.12(+3.06%)
Oct 15, 2008 4.463 4.474 4.056 4.056 12,925,116 -0.44(-9.87%)
Oct 14, 2008 4.746 4.787 4.489 4.500 12,225,336 -0.14(-3.05%)
Oct 13, 2008 4.260 4.655 4.150 4.642 14,471,568 +0.52(+12.53%)
Oct 10, 2008 4.167 4.223 3.868 4.125 16,410,360 -0.13(-3.07%)
Oct 09, 2008 4.489 4.507 4.213 4.256 10,506,192 -0.21(-4.79%)
Oct 08, 2008 4.440 4.572 4.354 4.470 11,125,380 -0.05(-1.12%)
Oct 07, 2008 4.633 4.737 4.521 4.521 8,315,940 -0.07(-1.58%)
Oct 06, 2008 4.703 4.706 4.496 4.593 10,918,644 -0.16(-3.45%)
Oct 03, 2008 4.850 4.880 4.724 4.758 0 -0.04(-0.89%)
Oct 02, 2008 4.829 4.867 4.756 4.800 3,861,336 -0.05(-0.95%)
Oct 01, 2008 4.832 4.878 4.771 4.846 3,628,608 +0.03(+0.68%)
Sep 30, 2008 4.810 4.838 4.721 4.813 8,050,296 +0.05(+1.14%)
Sep 29, 2008 4.840 4.891 4.700 4.759 7,335,612 -0.11(-2.31%)
Sep 26, 2008 4.885 4.943 4.856 4.872 0 -0.06(-1.27%)
Sep 25, 2008 4.902 5.000 4.887 4.934 6,767,268 +0.03(+0.65%)
Sep 24, 2008 4.956 4.985 4.883 4.902 5,535,816 -0.06(-1.29%)
Sep 23, 2008 4.931 4.998 4.923 4.967 4,408,032 +0.04(+0.90%)
Sep 22, 2008 5.014 5.027 4.900 4.923 4,900,896 -0.09(-1.89%)
Sep 19, 2008 5.199 5.582 4.921 5.018 0 +0.05(+1.06%)
Sep 18, 2008 4.707 4.998 4.664 4.965 18,730,500 +0.25(+5.38%)
Sep 17, 2008 4.679 4.777 4.648 4.712 7,736,940 -0.05(-1.02%)
Sep 16, 2008 4.692 4.793 4.594 4.760 8,069,748 +0.03(+0.72%)
Sep 15, 2008 4.565 4.804 4.558 4.726 16,162,428 -0.02(-0.51%)
Sep 12, 2008 4.778 4.822 4.715 4.750 9,427,560 -0.06(-1.25%)
Sep 11, 2008 4.762 4.836 4.701 4.810 6,347,316 +0.03(+0.72%)
Sep 10, 2008 4.822 4.822 4.760 4.776 3,501,852 +0.01(+0.21%)
Sep 09, 2008 4.747 4.791 4.721 4.766 7,377,108 -0.01(-0.24%)
Sep 08, 2008 4.785 4.813 4.707 4.777 5,064,336 +0.08(+1.67%)
Sep 05, 2008 4.763 4.782 4.661 4.699 0 -0.05(-1.04%)
Sep 04, 2008 4.823 4.861 4.725 4.748 4,418,964 -0.10(-2.13%)
Sep 03, 2008 4.917 5.109 4.813 4.852 9,407,460 -0.00(-0.03%)
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