Edwards Lifesciences (NY: EW )

112.16 USD +0.59 (+0.53%)
Official Closing Price Updated: 7:00 PM EDT, Oct 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2013 11.03 11.04 10.81 10.87 20,183,544 -0.18(-1.66%)
Oct 30, 2013 11.23 11.23 10.96 11.05 31,110,570 -0.60(-5.11%)
Oct 29, 2013 12.19 12.34 11.40 11.64 37,815,654 -0.56(-4.61%)
Oct 28, 2013 12.19 12.51 11.97 12.21 23,563,956 -0.64(-4.96%)
Oct 25, 2013 12.90 12.98 12.80 12.84 5,477,784 -0.07(-0.52%)
Oct 24, 2013 13.04 13.11 12.78 12.91 5,314,170 -0.11(-0.87%)
Oct 23, 2013 13.01 13.15 12.98 13.02 6,920,472 +0.00(+0.03%)
Oct 22, 2013 12.98 13.11 12.97 13.02 6,307,878 +0.05(+0.42%)
Oct 21, 2013 12.89 12.98 12.87 12.96 5,352,858 +0.10(+0.76%)
Oct 18, 2013 12.87 12.87 12.72 12.87 4,290,948 +0.02(+0.17%)
Oct 17, 2013 12.76 12.85 12.74 12.85 4,289,778 +0.07(+0.52%)
Oct 16, 2013 12.81 12.82 12.66 12.78 8,142,888 +0.27(+2.19%)
Oct 15, 2013 12.45 12.58 12.41 12.51 8,241,582 +0.02(+0.16%)
Oct 14, 2013 12.26 12.49 12.25 12.49 4,902,270 +0.16(+1.26%)
Oct 11, 2013 12.24 12.35 12.20 12.33 3,740,946 +0.04(+0.33%)
Oct 10, 2013 12.27 12.29 12.12 12.29 5,181,120 +0.14(+1.18%)
Oct 09, 2013 12.08 12.23 12.06 12.15 7,109,190 +0.08(+0.68%)
Oct 08, 2013 12.07 12.17 12.06 12.06 7,446,324 -0.03(-0.26%)
Oct 07, 2013 12.04 12.17 11.98 12.10 5,695,374 -0.04(-0.32%)
Oct 04, 2013 12.03 12.18 12.03 12.13 5,937,780 +0.10(+0.86%)
Oct 03, 2013 11.99 12.14 11.85 12.03 8,963,220 +0.06(+0.50%)
Oct 02, 2013 11.85 11.99 11.82 11.97 9,847,290 +0.09(+0.73%)
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.