Edwards Lifesciences (NY: EW )

108.48 USD -1.34 (-1.22%)
Official Closing Price Updated: 7:00 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2009 7.308 7.237 7.237 7.237 7,502,400 -0.06(-0.79%)
Dec 30, 2009 7.320 7.340 7.276 7.295 1,730,940 -0.02(-0.25%)
Dec 29, 2009 7.302 7.354 7.281 7.313 3,170,328 -0.00(-0.02%)
Dec 28, 2009 7.322 7.323 7.276 7.315 3,097,884 +0.01(+0.19%)
Dec 24, 2009 7.273 7.303 7.260 7.301 1,660,008 +0.01(+0.19%)
Dec 23, 2009 7.289 7.316 7.265 7.287 1,688,784 +0.01(+0.18%)
Dec 22, 2009 7.181 7.281 7.181 7.273 2,281,092 +0.08(+1.05%)
Dec 21, 2009 7.156 7.213 7.128 7.197 2,683,104 +0.09(+1.27%)
Dec 18, 2009 7.076 7.113 6.968 7.107 7,712,568 +0.03(+0.47%)
Dec 17, 2009 7.096 7.128 7.045 7.074 2,818,464 -0.08(-1.10%)
Dec 16, 2009 7.153 7.191 7.096 7.152 2,124,492 +0.00(+0.02%)
Dec 15, 2009 7.173 7.212 7.092 7.151 6,004,680 -0.02(-0.24%)
Dec 14, 2009 7.145 7.178 7.144 7.168 3,825,096 +0.01(+0.09%)
Dec 11, 2009 7.263 7.302 7.143 7.162 9,473,568 +0.01(+0.09%)
Dec 10, 2009 7.040 7.219 6.975 7.155 8,904,924 +0.23(+3.35%)
Dec 09, 2009 6.967 6.978 6.893 6.923 3,994,404 +0.00(+0.02%)
Dec 08, 2009 6.918 6.996 6.870 6.922 3,913,848 +0.01(+0.14%)
Dec 07, 2009 6.919 6.960 6.870 6.912 3,332,616 -0.03(-0.47%)
Dec 04, 2009 6.946 6.993 6.920 6.944 2,782,752 +0.06(+0.93%)
Dec 03, 2009 6.866 6.952 6.866 6.880 3,155,244 +0.00(+0.00%)
Dec 02, 2009 6.861 6.931 6.846 6.880 3,143,904 +0.02(+0.34%)
Dec 01, 2009 6.859 6.907 6.840 6.857 3,978,744 +0.00(+0.00%)
Nov 30, 2009 6.861 6.873 6.798 6.857 2,547,696 -0.02(-0.29%)
Nov 27, 2009 6.783 6.920 6.667 6.877 2,440,548 -0.02(-0.30%)
Nov 25, 2009 6.879 6.924 6.858 6.897 2,133,300 +0.04(+0.63%)
Nov 24, 2009 6.792 6.871 6.760 6.854 2,800,788 +0.08(+1.22%)
Nov 23, 2009 6.777 6.844 6.746 6.772 3,013,188 +0.00(+0.01%)
Nov 20, 2009 6.755 6.782 6.733 6.771 3,037,812 +0.01(+0.15%)
Nov 19, 2009 6.805 6.832 6.708 6.761 2,740,572 -0.06(-0.82%)
Nov 18, 2009 6.742 6.825 6.712 6.817 3,546,360 +0.05(+0.75%)
Nov 17, 2009 6.721 6.779 6.718 6.766 2,993,580 -0.00(-0.01%)
Nov 16, 2009 6.771 6.802 6.698 6.767 3,766,224 +0.05(+0.69%)
Nov 13, 2009 6.721 6.750 6.699 6.720 2,350,764 +0.01(+0.19%)
Nov 12, 2009 6.742 6.782 6.676 6.707 2,815,392 -0.02(-0.32%)
Nov 11, 2009 6.742 6.742 6.676 6.729 2,441,172 +0.01(+0.21%)
Nov 10, 2009 6.712 6.742 6.667 6.715 2,678,304 +0.01(+0.22%)
Nov 09, 2009 6.677 6.706 6.658 6.700 5,069,496 +0.04(+0.54%)
Nov 06, 2009 6.638 6.696 6.592 6.664 5,136,324 +0.02(+0.29%)
Nov 05, 2009 6.542 6.646 6.523 6.645 5,318,172 +0.12(+1.88%)
Nov 04, 2009 6.476 6.566 6.448 6.522 4,826,604 +0.06(+0.86%)
Nov 03, 2009 6.479 6.482 6.413 6.467 4,621,572 -0.02(-0.30%)
Nov 02, 2009 6.450 6.505 6.428 6.486 6,478,164 +0.07(+1.16%)
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%)
Oct 01, 2009 5.839 5.843 5.709 5.749 3,955,560 -0.08(-1.32%)
Sep 30, 2009 5.857 5.867 5.733 5.826 4,284,816 +0.00(+0.00%)
Sep 29, 2009 5.848 5.855 5.767 5.826 2,863,164 +0.01(+0.13%)
Sep 28, 2009 5.773 5.869 5.734 5.818 3,713,736 +0.06(+1.07%)
Sep 25, 2009 5.770 5.870 5.747 5.757 6,655,788 +0.11(+1.98%)
Sep 24, 2009 5.636 5.657 5.588 5.645 4,821,576 +0.03(+0.58%)
Sep 23, 2009 5.693 5.693 5.591 5.612 3,782,328 -0.03(-0.53%)
Sep 22, 2009 5.662 5.687 5.592 5.643 4,150,824 +0.00(+0.09%)
Sep 21, 2009 5.559 5.640 5.559 5.638 2,700,360 +0.03(+0.58%)
Sep 18, 2009 5.625 5.636 5.562 5.605 4,734,516 -0.01(-0.16%)
Sep 17, 2009 5.650 5.666 5.588 5.614 4,034,172 -0.01(-0.19%)
Sep 16, 2009 5.621 5.666 5.591 5.625 7,977,276 +0.14(+2.65%)
Sep 15, 2009 5.561 5.579 5.478 5.480 3,987,540 -0.10(-1.88%)
Sep 14, 2009 5.514 5.585 5.500 5.585 3,867,972 +0.08(+1.53%)
Sep 11, 2009 5.500 5.550 5.460 5.501 3,591,768 +0.04(+0.75%)
Sep 10, 2009 5.383 5.460 5.362 5.460 3,171,900 +0.05(+0.97%)
Sep 09, 2009 5.375 5.447 5.345 5.407 3,934,020 +0.06(+1.14%)
Sep 08, 2009 5.338 5.417 5.253 5.347 7,244,892 +0.04(+0.83%)
Sep 04, 2009 5.266 5.305 5.216 5.303 3,178,152 +0.07(+1.27%)
Sep 03, 2009 5.216 5.237 5.167 5.236 2,531,940 +0.02(+0.37%)
Sep 02, 2009 5.155 5.232 5.142 5.217 4,407,720 +0.08(+1.49%)
Sep 01, 2009 5.128 5.179 5.075 5.140 5,825,400 -0.02(-0.32%)
Aug 31, 2009 5.130 5.198 5.088 5.157 6,904,932 -0.02(-0.39%)
Aug 28, 2009 5.297 5.306 5.143 5.177 5,992,392 -0.11(-2.11%)
Aug 27, 2009 5.267 5.304 5.250 5.288 3,100,908 +0.03(+0.60%)
Aug 26, 2009 5.286 5.353 5.251 5.257 4,166,892 -0.05(-0.94%)
Aug 25, 2009 5.352 5.375 5.279 5.307 3,454,104 +0.00(+0.08%)
Aug 24, 2009 5.325 5.346 5.285 5.303 2,282,316 -0.04(-0.66%)
Aug 21, 2009 5.320 5.373 5.290 5.338 4,390,344 +0.03(+0.58%)
Aug 20, 2009 5.287 5.313 5.212 5.307 3,955,236 +0.04(+0.86%)
Aug 19, 2009 5.225 5.279 5.218 5.262 4,281,348 +0.02(+0.40%)
Aug 18, 2009 5.348 5.348 5.208 5.241 3,833,388 -0.05(-0.93%)
Aug 17, 2009 5.287 5.360 5.272 5.290 3,738,144 -0.06(-1.17%)
Aug 14, 2009 5.367 5.404 5.291 5.353 3,613,452 -0.04(-0.67%)
Aug 13, 2009 5.407 5.415 5.341 5.388 4,619,892 -0.02(-0.29%)
Aug 12, 2009 5.400 5.452 5.381 5.404 4,893,912 -0.04(-0.70%)
Aug 11, 2009 5.390 5.458 5.334 5.442 3,717,276 +0.10(+1.84%)
Aug 10, 2009 5.316 5.375 5.303 5.344 5,573,556 +0.02(+0.45%)
Aug 07, 2009 5.351 5.361 5.304 5.320 4,154,256 +0.03(+0.63%)
Aug 06, 2009 5.315 5.335 5.250 5.287 6,380,556 -0.03(-0.58%)
Aug 05, 2009 5.438 5.447 5.284 5.317 3,093,864 -0.09(-1.72%)
Aug 04, 2009 5.407 5.482 5.376 5.411 2,788,212 +0.00(+0.03%)
Aug 03, 2009 5.462 5.479 5.383 5.409 4,704,120 -0.04(-0.76%)
Jul 31, 2009 5.447 5.511 5.444 5.451 4,012,416 +0.01(+0.23%)
Jul 30, 2009 5.622 5.622 5.386 5.438 6,662,988 -0.14(-2.55%)
Jul 29, 2009 5.482 5.590 5.481 5.581 5,480,304 +0.09(+1.64%)
Jul 28, 2009 5.497 5.582 5.379 5.491 4,597,248 -0.04(-0.66%)
Jul 27, 2009 5.583 5.588 5.500 5.527 3,018,060 -0.08(-1.37%)
Jul 24, 2009 5.503 5.608 5.468 5.604 10,428 +0.09(+1.62%)
Jul 23, 2009 5.456 5.589 5.456 5.515 7,556,340 +0.06(+1.19%)
Jul 22, 2009 5.500 5.558 5.427 5.450 6,415,476 -0.05(-0.97%)
Jul 21, 2009 5.450 5.521 5.336 5.503 12,638,688 -0.17(-3.04%)
Jul 20, 2009 5.690 5.690 5.546 5.676 5,788,260 +0.01(+0.16%)
Jul 17, 2009 5.653 5.671 5.607 5.667 3,192,588 +0.03(+0.53%)
Jul 16, 2009 5.577 5.667 5.533 5.637 2,020,920 +0.06(+1.15%)
Jul 15, 2009 5.523 5.598 5.523 5.572 2,131,224 +0.04(+0.81%)
Jul 14, 2009 5.492 5.547 5.479 5.527 3,062,160 +0.02(+0.30%)
Jul 13, 2009 5.450 5.518 5.450 5.511 1,752,456 +0.02(+0.30%)
Jul 10, 2009 5.451 5.541 5.444 5.494 2,769,732 +0.04(+0.81%)
Jul 09, 2009 5.525 5.525 5.400 5.450 3,477,240 -0.06(-1.04%)
Jul 08, 2009 5.483 5.544 5.472 5.508 2,969,268 +0.07(+1.24%)
Jul 07, 2009 5.466 5.542 5.433 5.440 2,583,840 -0.07(-1.27%)
Jul 06, 2009 5.493 5.567 5.483 5.510 2,845,272 +0.00(+0.00%)
Jul 02, 2009 5.558 5.562 5.483 5.510 3,425,520 -0.08(-1.37%)
Jul 01, 2009 5.680 5.681 5.563 5.587 5,883,408 -0.08(-1.46%)
Jun 30, 2009 5.575 5.673 5.546 5.669 5,154,588 +0.07(+1.33%)
Jun 29, 2009 5.625 5.646 5.545 5.595 2,816,616 -0.01(-0.16%)
Jun 26, 2009 5.620 5.633 5.535 5.604 4,502,496 -0.02(-0.36%)
Jun 25, 2009 5.558 5.652 5.553 5.624 4,864,464 +0.11(+2.01%)
Jun 24, 2009 5.476 5.569 5.409 5.513 5,072,364 +0.09(+1.58%)
Jun 23, 2009 5.452 5.486 5.405 5.428 2,568,636 -0.04(-0.79%)
Jun 22, 2009 5.598 5.603 5.471 5.471 3,594,492 -0.14(-2.54%)
Jun 19, 2009 5.666 5.686 5.600 5.613 3,933,696 +0.01(+0.18%)
Jun 18, 2009 5.481 5.620 5.438 5.603 3,905,616 +0.11(+2.06%)
Jun 17, 2009 5.375 5.521 5.358 5.490 4,661,544 +0.15(+2.79%)
Jun 16, 2009 5.382 5.418 5.312 5.341 3,733,512 +0.00(+0.00%)
Jun 15, 2009 5.459 5.471 5.334 5.341 5,456,424 -0.17(-3.10%)
Jun 12, 2009 5.421 5.549 5.367 5.512 4,752,744 +0.06(+1.15%)
Jun 11, 2009 5.314 5.509 5.298 5.449 4,716,780 +0.12(+2.22%)
Jun 10, 2009 5.367 5.390 5.269 5.331 3,963,912 -0.04(-0.67%)
Jun 09, 2009 5.222 5.402 5.222 5.367 4,757,676 +0.12(+2.37%)
Jun 08, 2009 5.253 5.277 5.201 5.242 4,589,784 -0.14(-2.65%)
Jun 05, 2009 5.418 5.418 5.318 5.385 4,077,756 -0.01(-0.19%)
Jun 04, 2009 5.535 5.549 5.312 5.395 4,587,108 -0.14(-2.56%)
Jun 03, 2009 5.480 5.570 5.480 5.537 4,558,260 -0.00(-0.02%)
Jun 02, 2009 5.459 5.549 5.397 5.537 5,654,652 +0.08(+1.43%)
Jun 01, 2009 5.357 5.485 5.357 5.459 5,414,136 +0.14(+2.62%)
May 29, 2009 5.321 5.333 5.204 5.320 17,685,408 +0.03(+0.54%)
May 28, 2009 5.341 5.348 5.252 5.292 5,089,740 +0.01(+0.22%)
May 27, 2009 5.350 5.350 5.267 5.280 4,610,340 -0.05(-1.00%)
May 26, 2009 5.175 5.354 5.164 5.333 8,495,604 +0.09(+1.81%)
May 22, 2009 5.202 5.279 5.191 5.238 3,370,164 +0.04(+0.80%)
May 21, 2009 5.190 5.282 5.144 5.197 5,878,812 -0.02(-0.45%)
May 20, 2009 5.355 5.384 5.208 5.220 7,475,052 -0.11(-2.12%)
May 19, 2009 5.240 5.351 5.240 5.333 7,340,676 +0.10(+1.99%)
May 18, 2009 5.237 5.250 5.133 5.229 5,071,992 -0.00(-0.03%)
May 15, 2009 5.207 5.270 5.125 5.231 6,273,684 +0.03(+0.54%)
May 14, 2009 5.203 5.269 5.135 5.202 4,867,512 -0.00(-0.08%)
May 13, 2009 5.178 5.249 5.137 5.207 4,904,088 -0.03(-0.51%)
May 12, 2009 5.219 5.287 5.169 5.233 4,013,436 -0.01(-0.19%)
May 11, 2009 5.208 5.289 5.185 5.243 3,953,244 -0.03(-0.55%)
May 08, 2009 5.300 5.315 4.902 5.272 6,613,044 -0.02(-0.35%)
May 07, 2009 5.293 5.329 5.253 5.291 7,366,248 +0.05(+0.87%)
May 06, 2009 5.333 5.333 5.221 5.245 4,203,156 -0.06(-1.22%)
May 05, 2009 5.270 5.342 5.263 5.310 3,623,076 -0.01(-0.17%)
May 04, 2009 5.289 5.319 5.282 5.319 5,981,196 -0.02(-0.44%)
May 01, 2009 5.268 5.353 5.183 5.343 6,979,476 +0.06(+1.15%)
Apr 30, 2009 5.320 5.357 5.242 5.282 12,407,928 -0.06(-1.05%)
Apr 29, 2009 5.389 5.417 5.298 5.338 10,657,356 -0.05(-0.88%)
Apr 28, 2009 4.940 5.441 4.917 5.385 24,357,732 +0.57(+11.86%)
Apr 27, 2009 4.732 4.901 4.732 4.814 10,400,064 +0.06(+1.21%)
Apr 24, 2009 4.733 4.791 4.652 4.757 7,364,184 +0.04(+0.85%)
Apr 23, 2009 4.788 4.800 4.700 4.717 8,785,368 -0.06(-1.17%)
Apr 22, 2009 4.853 4.866 4.772 4.772 5,615,316 -0.09(-1.95%)
Apr 21, 2009 4.918 4.969 4.852 4.867 4,065,216 -0.05(-1.07%)
Apr 20, 2009 4.927 5.011 4.897 4.920 3,912,996 -0.06(-1.17%)
Apr 17, 2009 4.934 4.986 4.900 4.978 3,477,096 +0.06(+1.13%)
Apr 16, 2009 4.900 4.946 4.812 4.923 4,757,736 +0.04(+0.75%)
Apr 15, 2009 4.889 4.961 4.848 4.886 3,484,248 -0.03(-0.61%)
Apr 14, 2009 4.923 4.947 4.891 4.916 4,644,960 -0.04(-0.86%)
Apr 13, 2009 4.897 4.977 4.897 4.958 6,251,976 +0.06(+1.24%)
Apr 09, 2009 4.964 4.964 4.876 4.897 3,633,816 +0.03(+0.63%)
Apr 08, 2009 4.818 4.907 4.813 4.867 4,843,680 +0.06(+1.18%)
Apr 07, 2009 4.794 4.890 4.772 4.810 5,883,108 -0.03(-0.52%)
Apr 06, 2009 4.694 4.889 4.694 4.835 6,053,544 -0.01(-0.17%)
Apr 03, 2009 4.965 4.967 4.793 4.843 5,868,696 -0.12(-2.48%)
Apr 02, 2009 5.094 5.108 4.951 4.967 6,485,676 -0.04(-0.77%)
Apr 01, 2009 4.991 5.017 4.902 5.005 7,122,420 -0.05(-0.94%)
Mar 31, 2009 5.077 5.110 5.030 5.053 6,756,744 -0.04(-0.70%)
Mar 30, 2009 5.115 5.172 5.042 5.088 6,735,324 -0.17(-3.20%)
Mar 26, 2009 5.167 5.259 5.119 5.257 9,182,184 +0.13(+2.54%)
Mar 25, 2009 5.120 5.202 5.040 5.127 5,776,620 +0.03(+0.51%)
Mar 24, 2009 5.103 5.183 5.077 5.101 6,655,680 -0.06(-1.11%)
Mar 23, 2009 5.049 5.173 5.036 5.158 6,424,188 +0.08(+1.68%)
Mar 20, 2009 5.152 5.202 5.053 5.073 6,961,980 -0.04(-0.81%)
Mar 19, 2009 5.213 5.232 5.083 5.115 5,378,280 -0.04(-0.68%)
Mar 18, 2009 5.126 5.228 5.117 5.150 6,500,796 +0.01(+0.24%)
Mar 17, 2009 5.032 5.138 5.000 5.138 5,783,796 +0.09(+1.72%)
Mar 16, 2009 5.159 5.159 5.041 5.051 10,702,104 -0.07(-1.29%)
Mar 13, 2009 4.938 5.128 4.938 5.117 0 +0.19(+3.94%)
Mar 12, 2009 4.677 4.937 4.675 4.923 11,347,344 +0.24(+5.01%)
Mar 11, 2009 4.615 4.717 4.615 4.688 9,283,908 +0.04(+0.95%)
Mar 10, 2009 4.588 4.655 4.577 4.643 6,484,344 +0.10(+2.13%)
Mar 09, 2009 4.527 4.572 4.504 4.547 7,808,040 -0.03(-0.60%)
Mar 06, 2009 4.490 4.577 4.450 4.574 0 +0.12(+2.79%)
Mar 05, 2009 4.488 4.563 4.405 4.450 6,779,640 -0.09(-2.05%)
Mar 04, 2009 4.478 4.607 4.427 4.543 9,459,492 +0.10(+2.25%)
Mar 02, 2009 4.566 4.589 4.437 4.443 8,132,712 -0.19(-4.12%)
Feb 27, 2009 4.625 4.786 4.586 4.634 0 -0.19(-4.00%)
Feb 26, 2009 5.000 5.041 4.808 4.827 8,009,184 -0.15(-2.92%)
Feb 25, 2009 5.006 5.045 4.965 4.973 8,323,236 -0.04(-0.73%)
Feb 24, 2009 4.878 5.022 4.877 5.009 9,046,788 +0.16(+3.37%)
Feb 23, 2009 5.128 5.137 4.812 4.846 16,168,776 -0.25(-4.83%)
Feb 20, 2009 5.063 5.169 4.984 5.092 6,578,400 -0.04(-0.78%)
Feb 19, 2009 5.149 5.162 5.104 5.132 5,752,416 +0.01(+0.16%)
Feb 18, 2009 5.155 5.197 5.083 5.123 7,858,956 -0.02(-0.40%)
Feb 17, 2009 5.145 5.185 5.042 5.144 7,391,496 -0.10(-1.91%)
Feb 13, 2009 5.158 5.265 5.130 5.244 6,260,316 +0.07(+1.35%)
Feb 12, 2009 5.085 5.177 5.052 5.174 4,975,416 +0.03(+0.65%)
Feb 11, 2009 5.099 5.165 5.060 5.141 5,525,052 +0.05(+0.97%)
Feb 10, 2009 5.107 5.147 5.060 5.092 6,173,292 -0.06(-1.13%)
Feb 09, 2009 5.093 5.165 5.043 5.150 6,175,176 +0.06(+1.15%)
Feb 06, 2009 4.999 5.100 4.973 5.092 6,517,980 +0.08(+1.60%)
Feb 05, 2009 4.958 5.034 4.942 5.012 7,183,956 +0.01(+0.22%)
Feb 04, 2009 4.800 5.030 4.721 5.001 12,396,708 +0.22(+4.55%)
Feb 03, 2009 4.776 4.827 4.715 4.783 7,474,044 +0.01(+0.14%)
Feb 02, 2009 4.755 4.817 4.747 4.777 7,320,096 -0.01(-0.30%)
Jan 30, 2009 4.823 4.843 4.775 4.791 0 -0.01(-0.12%)
Jan 29, 2009 4.773 4.832 4.764 4.797 5,260,356 +0.00(+0.05%)
Jan 28, 2009 4.875 4.875 4.749 4.794 6,151,524 -0.04(-0.76%)
Jan 27, 2009 4.787 4.875 4.775 4.831 4,705,056 +0.07(+1.56%)
Jan 26, 2009 4.750 4.817 4.746 4.757 4,185,480 +0.02(+0.39%)
Jan 23, 2009 4.685 4.755 4.634 4.738 4,312,824 +0.01(+0.19%)
Jan 22, 2009 4.692 4.763 4.630 4.729 7,340,904 -0.01(-0.30%)
Jan 21, 2009 4.638 4.750 4.629 4.743 5,514,492 +0.14(+2.97%)
Jan 20, 2009 4.750 4.814 4.605 4.607 10,200,636 -0.17(-3.56%)
Jan 16, 2009 4.787 4.822 4.736 4.777 0 +0.06(+1.27%)
Jan 15, 2009 4.628 4.758 4.598 4.717 9,737,304 +0.09(+1.93%)
Jan 14, 2009 4.536 4.645 4.536 4.628 6,871,008 +0.04(+0.91%)
Jan 13, 2009 4.580 4.621 4.548 4.586 6,651,348 +0.01(+0.26%)
Jan 12, 2009 4.638 4.666 4.544 4.574 4,136,244 -0.06(-1.38%)
Jan 09, 2009 4.621 4.695 4.553 4.638 8,216,544 +0.02(+0.38%)
Jan 08, 2009 4.559 4.654 4.547 4.621 7,547,568 +0.04(+0.87%)
Jan 07, 2009 4.498 4.641 4.493 4.581 4,317,120 +0.02(+0.35%)
Jan 06, 2009 4.585 4.607 4.523 4.565 6,414,768 -0.01(-0.25%)
Jan 05, 2009 4.662 4.683 4.514 4.577 4,961,328 -0.09(-1.91%)
Jan 02, 2009 4.524 4.688 4.504 4.666 0 +0.09(+1.89%)
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.