MENU

Edwards Lifesciences (NY: EW )

95.93 -1.62 (-1.66%)
Official Closing Price Updated: 7:00 PM EDT, May 16, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2009 6.480 6.492 6.401 6.412 6,900,888 -0.07(-1.04%)
Oct 29, 2009 6.414 6.487 6.367 6.479 6,724,992 +0.06(+0.97%)
Oct 28, 2009 6.478 6.550 6.392 6.417 9,067,596 +0.07(+1.12%)
Oct 27, 2009 6.354 6.432 6.338 6.346 7,299,780 -0.02(-0.31%)
Oct 26, 2009 6.343 6.417 6.298 6.366 6,887,532 +0.03(+0.51%)
Oct 23, 2009 6.307 6.343 6.284 6.333 6,617,820 -0.00(-0.05%)
Oct 22, 2009 6.117 6.350 6.000 6.337 17,157,372 +0.41(+6.95%)
Oct 21, 2009 6.009 6.021 5.902 5.925 4,622,148 -0.04(-0.74%)
Oct 20, 2009 5.975 5.977 5.935 5.969 6,629,328 -0.04(-0.67%)
Oct 19, 2009 5.952 6.020 5.952 6.009 4,294,560 +0.04(+0.74%)
Oct 16, 2009 5.838 5.971 5.823 5.965 4,566,948 +0.12(+1.97%)
Oct 15, 2009 5.800 5.850 5.781 5.850 3,505,896 +0.05(+0.86%)
Oct 14, 2009 5.825 5.857 5.778 5.800 5,884,728 +0.00(+0.00%)
Oct 13, 2009 5.801 5.857 5.778 5.800 2,988,816 -0.03(-0.49%)
Oct 12, 2009 5.882 5.925 5.819 5.828 2,917,812 -0.12(-2.02%)
Oct 09, 2009 5.858 5.952 5.804 5.948 3,903,348 +0.12(+2.03%)
Oct 08, 2009 5.781 5.833 5.757 5.830 5,282,184 +0.08(+1.32%)
Oct 07, 2009 5.787 5.787 5.721 5.754 2,343,000 +0.00(+0.04%)
Oct 06, 2009 5.686 5.776 5.659 5.752 2,443,920 -0.00(-0.01%)
Oct 05, 2009 5.732 5.768 5.638 5.753 4,132,008 +0.05(+0.92%)
Oct 02, 2009 5.713 5.772 5.662 5.700 2,399,712 -0.05(-0.86%)
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