Edwards Lifesciences (NY: EW )

120.07 USD -0.95 (-0.78%)
Official Closing Price Updated: 7:00 PM EDT, Sep 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2015 21.59 21.83 21.01 21.11 7,431,180 -0.55(-2.55%)
Apr 29, 2015 21.62 21.83 21.50 21.66 6,952,836 +0.01(+0.05%)
Apr 28, 2015 21.82 21.91 21.38 21.65 10,518,954 -0.18(-0.82%)
Apr 27, 2015 23.20 23.24 21.75 21.83 8,501,226 -1.23(-5.32%)
Apr 24, 2015 24.06 24.07 22.72 23.05 13,819,278 -0.60(-2.53%)
Apr 23, 2015 23.46 23.87 23.44 23.65 6,625,398 +0.18(+0.75%)
Apr 22, 2015 23.50 23.58 23.27 23.48 3,558,936 +0.07(+0.28%)
Apr 21, 2015 23.61 23.67 23.38 23.41 5,257,152 -0.13(-0.57%)
Apr 20, 2015 23.51 23.85 23.39 23.55 4,320,864 +0.22(+0.96%)
Apr 17, 2015 23.46 23.52 23.17 23.32 3,965,784 -0.30(-1.26%)
Apr 16, 2015 23.50 23.71 23.46 23.62 2,756,982 +0.07(+0.32%)
Apr 15, 2015 23.83 23.83 23.50 23.55 4,213,506 -0.24(-1.03%)
Apr 14, 2015 23.83 23.94 23.55 23.79 3,742,254 -0.06(-0.24%)
Apr 13, 2015 23.67 24.31 23.63 23.85 5,551,944 +0.24(+1.00%)
Apr 10, 2015 23.33 23.67 23.23 23.61 6,250,044 +0.39(+1.66%)
Apr 09, 2015 23.15 23.33 22.95 23.23 4,819,020 +0.06(+0.25%)
Apr 08, 2015 23.19 23.43 23.01 23.17 5,981,598 +0.05(+0.19%)
Apr 07, 2015 23.33 23.51 23.12 23.12 6,049,260 -0.18(-0.79%)
Apr 06, 2015 23.37 23.44 23.21 23.31 5,367,252 -0.13(-0.54%)
Apr 02, 2015 23.55 23.43 23.43 23.43 10,098,000 -0.01(-0.06%)
Apr 01, 2015 23.68 23.74 23.15 23.45 6,038,316 -0.29(-1.24%)
Mar 31, 2015 23.86 24.02 23.70 23.74 4,330,206 -0.28(-1.17%)
Mar 30, 2015 24.14 24.20 23.98 24.02 3,635,298 +0.08(+0.32%)
Mar 27, 2015 23.66 24.03 23.65 23.95 4,422,618 +0.30(+1.25%)
Mar 26, 2015 23.46 23.80 23.02 23.65 6,320,838 -0.06(-0.25%)
Mar 25, 2015 24.43 24.65 23.68 23.71 7,768,692 -0.59(-2.43%)
Mar 24, 2015 24.41 24.66 24.22 24.30 4,941,234 -0.05(-0.21%)
Mar 23, 2015 24.49 24.59 24.29 24.35 4,215,672 -0.11(-0.46%)
Mar 20, 2015 24.96 25.07 24.45 24.46 10,583,574 -0.36(-1.46%)
Mar 19, 2015 24.55 24.89 24.54 24.82 5,310,636 +0.09(+0.38%)
Mar 18, 2015 24.67 24.99 24.59 24.73 8,021,262 +0.05(+0.19%)
Mar 17, 2015 24.58 24.79 24.42 24.68 6,812,886 -0.09(-0.36%)
Mar 16, 2015 22.83 24.95 22.83 24.77 17,730,372 +2.21(+9.82%)
Mar 13, 2015 22.81 22.89 22.40 22.56 6,314,238 -0.28(-1.20%)
Mar 12, 2015 22.51 22.90 22.45 22.83 7,010,106 +0.38(+1.70%)
Mar 11, 2015 22.33 22.67 22.27 22.45 5,690,028 +0.18(+0.79%)
Mar 10, 2015 22.15 22.31 22.00 22.27 5,783,850 -0.04(-0.19%)
Mar 09, 2015 22.24 22.41 22.07 22.32 11,491,428 +0.15(+0.68%)
Mar 06, 2015 22.54 22.65 22.10 22.17 4,951,080 -0.44(-1.95%)
Mar 05, 2015 22.60 22.82 22.52 22.61 4,076,682 -0.02(-0.08%)
Mar 04, 2015 22.32 22.77 22.26 22.63 3,638,064 +0.20(+0.88%)
Mar 03, 2015 22.63 22.68 22.31 22.43 4,419,300 -0.21(-0.93%)
Mar 02, 2015 22.17 22.68 22.10 22.64 7,040,430 +0.47(+2.13%)
Feb 27, 2015 22.40 22.53 22.17 22.17 7,015,290 -0.31(-1.39%)
Feb 26, 2015 22.37 22.58 22.33 22.48 3,770,946 +0.14(+0.63%)
Feb 25, 2015 22.28 22.50 22.26 22.34 4,034,436 +0.01(+0.04%)
Feb 24, 2015 22.31 22.50 22.22 22.33 4,147,254 -0.04(-0.19%)
Feb 23, 2015 22.41 22.48 22.27 22.38 3,608,214 -0.04(-0.16%)
Feb 20, 2015 22.22 22.44 21.99 22.41 4,543,704 +0.12(+0.55%)
Feb 19, 2015 22.39 22.50 22.25 22.29 4,071,930 -0.08(-0.37%)
Feb 18, 2015 22.21 22.46 22.17 22.37 5,574,054 +0.20(+0.89%)
Feb 17, 2015 22.35 22.45 22.01 22.17 3,972,972 -0.20(-0.89%)
Feb 13, 2015 22.12 22.37 22.37 22.37 12,808,800 +0.32(+1.43%)
Feb 12, 2015 22.06 22.14 21.76 22.06 4,316,844 +0.12(+0.57%)
Feb 11, 2015 21.62 21.98 21.56 21.93 5,505,528 +0.25(+1.17%)
Feb 10, 2015 21.73 21.85 21.54 21.68 5,372,040 +0.33(+1.55%)
Feb 09, 2015 22.06 22.14 21.29 21.35 6,563,634 -0.76(-3.42%)
Feb 06, 2015 22.46 22.79 21.99 22.10 7,829,886 -0.37(-1.64%)
Feb 05, 2015 22.50 22.81 22.44 22.47 6,336,522 -0.00(-0.01%)
Feb 04, 2015 21.51 22.93 21.42 22.48 12,419,526 +1.31(+6.18%)
Feb 03, 2015 21.06 21.25 20.66 21.17 8,429,286 +0.25(+1.21%)
Feb 02, 2015 20.95 21.23 20.76 20.91 9,238,032 +0.02(+0.10%)
Jan 30, 2015 21.42 21.49 20.78 20.89 12,490,110 -0.66(-3.04%)
Jan 29, 2015 21.49 21.60 21.30 21.55 4,707,006 +0.07(+0.32%)
Jan 28, 2015 21.66 21.85 21.46 21.48 3,775,194 -0.09(-0.39%)
Jan 27, 2015 21.53 21.74 21.52 21.56 3,274,272 -0.13(-0.58%)
Jan 26, 2015 21.58 21.73 21.47 21.69 5,993,280 +0.08(+0.39%)
Jan 23, 2015 21.77 21.81 21.58 21.61 4,619,760 -0.12(-0.54%)
Jan 22, 2015 21.63 21.81 21.26 21.72 6,968,064 +0.24(+1.13%)
Jan 21, 2015 21.40 21.57 21.27 21.48 5,327,700 +0.07(+0.33%)
Jan 20, 2015 21.71 21.98 21.34 21.41 5,898,864 -0.12(-0.54%)
Jan 16, 2015 21.39 21.55 21.20 21.53 5,928,948 +0.10(+0.44%)
Jan 15, 2015 22.10 22.19 21.41 21.43 7,651,968 -0.51(-2.34%)
Jan 14, 2015 21.95 22.18 21.84 21.95 4,680,366 -0.32(-1.46%)
Jan 13, 2015 22.72 22.86 22.11 22.27 4,504,872 -0.28(-1.23%)
Jan 12, 2015 22.29 22.58 22.14 22.55 6,817,464 +0.35(+1.60%)
Jan 09, 2015 22.19 22.33 22.01 22.19 5,044,500 +0.00(+0.01%)
Jan 08, 2015 21.84 22.25 21.76 22.19 6,955,542 +0.53(+2.42%)
Jan 07, 2015 21.37 21.75 21.21 21.67 4,652,340 +0.50(+2.35%)
Jan 06, 2015 21.16 21.47 20.90 21.17 5,000,940 -0.13(-0.59%)
Jan 05, 2015 21.10 21.54 21.08 21.30 3,829,602 +0.01(+0.05%)
Jan 02, 2015 21.36 21.64 21.10 21.29 3,647,340 +0.06(+0.27%)
Dec 31, 2014 21.61 21.23 21.23 21.23 4,980,000 -0.32(-1.46%)
Dec 30, 2014 21.59 21.78 21.52 21.55 2,421,552 -0.02(-0.12%)
Dec 29, 2014 21.53 21.65 21.35 21.57 2,303,988 -0.08(-0.37%)
Dec 26, 2014 21.82 21.87 21.59 21.65 1,540,290 -0.14(-0.65%)
Dec 24, 2014 21.63 21.79 21.79 21.79 2,974,800 +0.20(+0.90%)
Dec 23, 2014 22.21 22.22 21.41 21.60 3,870,198 -0.48(-2.18%)
Dec 22, 2014 22.20 22.37 21.92 22.08 4,269,666 -0.12(-0.56%)
Dec 19, 2014 22.02 22.29 21.95 22.20 9,092,538 +0.30(+1.38%)
Dec 18, 2014 21.83 21.90 21.65 21.90 7,740,240 +0.28(+1.28%)
Dec 17, 2014 20.99 21.67 20.94 21.62 7,868,646 +0.72(+3.43%)
Dec 16, 2014 21.11 21.43 20.89 20.91 6,382,224 -0.26(-1.24%)
Dec 15, 2014 21.65 21.68 21.12 21.17 9,498,636 -0.31(-1.44%)
Dec 12, 2014 21.83 22.05 21.47 21.48 5,664,990 -0.53(-2.42%)
Dec 11, 2014 21.84 22.24 21.79 22.01 7,560,366 +0.28(+1.30%)
Dec 10, 2014 22.32 22.32 21.68 21.73 5,715,966 -0.52(-2.33%)
Dec 09, 2014 21.85 22.33 21.83 22.25 8,337,234 +0.22(+1.02%)
Dec 08, 2014 21.67 22.38 21.67 22.02 11,666,988 +0.40(+1.87%)
Dec 05, 2014 21.67 21.69 21.57 21.62 7,624,788 -0.05(-0.22%)
Dec 04, 2014 21.84 22.00 21.63 21.67 4,952,010 -0.24(-1.11%)
Dec 03, 2014 22.11 22.13 21.86 21.91 3,987,690 -0.16(-0.71%)
Dec 02, 2014 21.73 22.10 21.57 22.07 4,961,310 +0.50(+2.33%)
Dec 01, 2014 21.60 21.85 21.38 21.57 3,676,404 -0.05(-0.22%)
Nov 28, 2014 21.60 21.88 21.51 21.61 1,844,784 +0.09(+0.40%)
Nov 26, 2014 21.29 21.53 21.53 21.53 8,000,400 +0.27(+1.25%)
Nov 25, 2014 21.28 21.48 21.22 21.26 5,472,066 +0.01(+0.04%)
Nov 24, 2014 20.79 21.33 20.64 21.25 9,220,578 +0.67(+3.26%)
Nov 21, 2014 21.03 21.15 20.54 20.58 5,960,958 -0.31(-1.51%)
Nov 20, 2014 20.71 20.91 20.48 20.90 3,294,426 -0.03(-0.16%)
Nov 19, 2014 21.24 21.25 20.82 20.93 4,568,562 -0.38(-1.79%)
Nov 18, 2014 21.09 21.33 21.01 21.31 2,912,508 +0.28(+1.31%)
Nov 17, 2014 20.75 21.10 20.73 21.04 4,204,554 +0.29(+1.39%)
Nov 14, 2014 20.70 20.82 20.54 20.75 4,717,986 -0.01(-0.04%)
Nov 13, 2014 20.49 20.81 20.49 20.76 4,446,012 +0.27(+1.30%)
Nov 12, 2014 20.76 20.76 20.41 20.49 5,975,454 -0.31(-1.47%)
Nov 11, 2014 20.83 20.89 20.69 20.80 2,539,380 +0.03(+0.15%)
Nov 10, 2014 20.46 20.77 20.45 20.77 4,094,898 +0.31(+1.50%)
Nov 07, 2014 20.56 20.56 20.32 20.46 6,274,044 -0.13(-0.66%)
Nov 06, 2014 20.12 20.61 20.10 20.59 4,763,052 +0.41(+2.04%)
Nov 05, 2014 20.04 20.20 19.82 20.18 5,344,848 +0.22(+1.10%)
Nov 04, 2014 20.02 20.14 19.89 19.96 6,469,584 -0.03(-0.13%)
Nov 03, 2014 20.14 20.17 19.96 19.99 4,899,102 -0.17(-0.82%)
Oct 31, 2014 20.26 20.33 20.05 20.15 3,838,920 +0.11(+0.53%)
Oct 30, 2014 19.94 20.09 19.84 20.05 3,958,608 +0.05(+0.23%)
Oct 29, 2014 19.71 20.02 19.67 20.00 8,356,176 +0.29(+1.45%)
Oct 28, 2014 19.51 19.81 19.34 19.71 5,990,832 +0.21(+1.08%)
Oct 27, 2014 19.43 19.46 19.26 19.50 8,329,500 +0.04(+0.22%)
Oct 24, 2014 18.92 19.66 18.87 19.46 16,916,820 +1.93(+11.00%)
Oct 23, 2014 17.61 17.98 17.41 17.53 8,822,586 -0.01(-0.07%)
Oct 22, 2014 17.70 17.78 17.40 17.54 5,007,246 -0.09(-0.52%)
Oct 21, 2014 17.05 17.70 17.05 17.64 5,231,952 +0.66(+3.87%)
Oct 20, 2014 16.51 16.99 16.45 16.98 5,416,740 +0.48(+2.90%)
Oct 17, 2014 16.47 16.74 16.38 16.50 6,993,876 +0.16(+0.99%)
Oct 16, 2014 16.36 16.51 16.18 16.34 7,574,238 -0.33(-1.98%)
Oct 15, 2014 16.90 16.96 16.48 16.67 7,904,382 -0.41(-2.40%)
Oct 14, 2014 17.33 17.49 16.97 17.08 6,747,804 -0.14(-0.83%)
Oct 13, 2014 17.46 17.58 17.20 17.22 4,266,582 -0.21(-1.20%)
Oct 10, 2014 17.65 17.91 17.43 17.43 4,287,006 -0.18(-1.02%)
Oct 09, 2014 17.80 18.01 17.60 17.61 4,882,134 -0.17(-0.96%)
Oct 08, 2014 17.73 17.80 17.61 17.78 5,115,324 +0.11(+0.64%)
Oct 07, 2014 17.73 17.80 17.62 17.67 4,350,486 -0.15(-0.84%)
Oct 06, 2014 17.83 18.12 17.77 17.82 5,179,044 +0.12(+0.69%)
Oct 03, 2014 17.45 17.75 17.44 17.70 4,254,126 +0.32(+1.82%)
Oct 02, 2014 17.21 17.41 17.14 17.38 4,242,264 +0.15(+0.86%)
Oct 01, 2014 17.05 17.28 16.96 17.23 5,938,626 +0.21(+1.21%)
Sep 30, 2014 17.24 17.26 17.02 17.02 2,740,884 -0.17(-0.99%)
Sep 29, 2014 17.03 17.23 17.01 17.20 3,244,560 +0.07(+0.41%)
Sep 26, 2014 17.11 17.17 17.04 17.12 3,135,966 +0.02(+0.10%)
Sep 25, 2014 17.34 17.36 17.11 17.11 3,331,746 -0.16(-0.91%)
Sep 24, 2014 17.20 17.28 17.10 17.26 3,450,414 +0.07(+0.39%)
Sep 23, 2014 17.10 17.36 17.10 17.20 3,950,838 -0.13(-0.77%)
Sep 22, 2014 17.31 17.45 17.27 17.33 3,920,562 -0.00(-0.03%)
Sep 19, 2014 17.29 17.44 17.21 17.34 8,624,934 +0.12(+0.68%)
Sep 18, 2014 17.08 17.24 17.02 17.22 3,464,988 +0.14(+0.84%)
Sep 17, 2014 16.85 17.15 16.84 17.08 3,784,962 +0.24(+1.45%)
Sep 16, 2014 16.90 16.92 16.70 16.83 5,703,198 -0.06(-0.38%)
Sep 15, 2014 16.67 16.98 16.55 16.90 6,764,100 +0.29(+1.72%)
Sep 12, 2014 16.82 16.83 16.56 16.61 5,813,010 -0.25(-1.48%)
Sep 11, 2014 16.79 16.92 16.74 16.86 4,126,374 +0.11(+0.67%)
Sep 10, 2014 16.58 16.79 16.48 16.75 4,687,668 +0.24(+1.46%)
Sep 09, 2014 16.47 16.62 16.40 16.51 4,463,982 +0.02(+0.15%)
Sep 08, 2014 16.43 16.55 16.41 16.49 8,116,938 -0.00(-0.02%)
Sep 05, 2014 16.38 16.51 16.35 16.49 5,028,180 +0.08(+0.50%)
Sep 04, 2014 16.34 16.48 16.26 16.41 4,645,956 +0.09(+0.54%)
Sep 03, 2014 16.37 16.44 16.27 16.32 5,201,982 +0.06(+0.34%)
Sep 02, 2014 16.56 16.59 16.14 16.26 5,887,434 -0.28(-1.69%)
Aug 29, 2014 16.39 16.54 16.54 16.54 8,757,600 +0.17(+1.02%)
Aug 28, 2014 16.28 16.40 16.14 16.38 3,717,588 +0.12(+0.76%)
Aug 27, 2014 16.45 16.46 16.24 16.25 4,188,912 -0.21(-1.30%)
Aug 26, 2014 16.52 16.56 16.33 16.47 4,560,396 +0.05(+0.27%)
Aug 25, 2014 16.44 16.49 16.35 16.42 2,727,198 +0.02(+0.12%)
Aug 22, 2014 16.50 16.52 16.36 16.40 3,896,610 -0.05(-0.29%)
Aug 21, 2014 16.41 16.49 16.34 16.45 5,689,500 +0.19(+1.16%)
Aug 20, 2014 16.26 16.39 16.14 16.26 5,356,770 -0.07(-0.41%)
Aug 19, 2014 16.30 16.34 16.24 16.33 3,485,118 +0.01(+0.08%)
Aug 18, 2014 16.20 16.38 16.15 16.32 4,877,928 +0.22(+1.36%)
Aug 15, 2014 15.98 16.21 15.95 16.10 4,743,780 +0.15(+0.93%)
Aug 14, 2014 16.03 16.03 15.91 15.95 5,147,844 -0.03(-0.20%)
Aug 13, 2014 15.85 16.12 15.84 15.98 5,093,202 +0.15(+0.94%)
Aug 12, 2014 15.77 15.90 15.72 15.83 4,419,786 +0.08(+0.52%)
Aug 11, 2014 15.82 15.91 15.73 15.75 3,082,326 -0.04(-0.22%)
Aug 08, 2014 15.72 15.82 15.66 15.79 3,917,220 +0.06(+0.36%)
Aug 07, 2014 15.88 15.92 15.67 15.73 6,906,312 -0.11(-0.67%)
Aug 06, 2014 15.50 15.90 15.46 15.84 7,248,426 +0.20(+1.28%)
Aug 05, 2014 15.59 15.80 15.53 15.63 8,457,198 +0.07(+0.44%)
Aug 04, 2014 15.33 15.59 15.27 15.57 6,445,338 +0.24(+1.55%)
Aug 01, 2014 15.03 15.34 14.90 15.33 11,399,256 +0.29(+1.91%)
Jul 31, 2014 15.36 15.42 15.04 15.04 13,729,212 -0.44(-2.83%)
Jul 30, 2014 15.17 15.75 15.09 15.48 34,095,270 +1.41(+10.00%)
Jul 29, 2014 14.20 14.20 14.06 14.07 6,551,694 -0.08(-0.54%)
Jul 28, 2014 14.23 14.26 14.12 14.15 10,569,504 -0.02(-0.12%)
Jul 25, 2014 14.17 14.24 14.11 14.17 8,001,510 -0.03(-0.20%)
Jul 24, 2014 14.34 14.35 14.18 14.20 13,453,182 -0.06(-0.43%)
Jul 23, 2014 14.33 14.40 14.23 14.26 3,405,966 -0.03(-0.19%)
Jul 22, 2014 14.29 14.37 14.21 14.28 4,757,262 +0.06(+0.45%)
Jul 21, 2014 14.19 14.28 14.01 14.22 5,512,758 -0.00(-0.01%)
Jul 18, 2014 14.24 14.35 14.16 14.22 11,777,058 +0.05(+0.34%)
Jul 17, 2014 14.34 14.52 14.16 14.17 5,500,380 -0.23(-1.57%)
Jul 16, 2014 14.60 14.62 14.37 14.40 4,136,754 -0.19(-1.30%)
Jul 15, 2014 14.50 14.62 14.43 14.59 5,970,132 +0.12(+0.86%)
Jul 14, 2014 14.72 14.72 14.39 14.46 5,544,576 -0.19(-1.31%)
Jul 11, 2014 14.65 14.74 14.50 14.66 3,369,438 -0.04(-0.24%)
Jul 10, 2014 14.51 14.71 14.46 14.69 2,510,136 +0.04(+0.30%)
Jul 09, 2014 14.52 14.65 14.49 14.65 2,190,084 +0.16(+1.09%)
Jul 08, 2014 14.51 14.56 14.45 14.49 3,026,370 -0.08(-0.56%)
Jul 07, 2014 14.58 14.63 14.50 14.57 2,643,480 -0.11(-0.75%)
Jul 03, 2014 14.62 14.68 14.68 14.68 7,900,800 +0.05(+0.38%)
Jul 02, 2014 14.51 14.66 14.50 14.63 3,419,784 +0.10(+0.71%)
Jul 01, 2014 14.35 14.54 14.35 14.52 4,433,346 +0.22(+1.51%)
Jun 30, 2014 14.61 14.65 14.29 14.31 5,749,140 -0.34(-2.30%)
Jun 27, 2014 14.29 14.70 14.28 14.64 9,028,854 +0.32(+2.27%)
Jun 26, 2014 14.15 14.32 14.13 14.32 2,553,012 +0.20(+1.42%)
Jun 25, 2014 14.17 14.40 14.08 14.12 4,020,708 -0.02(-0.11%)
Jun 24, 2014 14.16 14.31 14.13 14.13 3,587,862 -0.14(-0.99%)
Jun 23, 2014 14.18 14.37 14.18 14.28 5,256,468 +0.06(+0.41%)
Jun 20, 2014 14.04 14.22 13.99 14.22 9,763,794 +0.20(+1.45%)
Jun 19, 2014 13.78 14.02 13.75 14.01 4,895,730 +0.20(+1.42%)
Jun 18, 2014 13.67 13.82 13.60 13.82 4,490,358 +0.14(+1.02%)
Jun 17, 2014 13.62 13.95 13.51 13.68 12,733,620 +0.60(+4.61%)
Jun 16, 2014 13.17 13.47 13.02 13.07 7,193,886 +0.01(+0.10%)
Jun 13, 2014 13.35 13.36 13.03 13.06 9,241,872 -0.25(-1.92%)
Jun 12, 2014 13.71 13.75 13.31 13.31 11,380,356 -0.44(-3.18%)
Jun 11, 2014 13.58 13.83 13.50 13.75 7,706,232 +0.30(+2.23%)
Jun 10, 2014 13.65 13.71 13.35 13.45 4,635,804 +0.05(+0.39%)
Jun 06, 2014 13.46 13.49 13.37 13.40 3,311,640 -0.00(-0.02%)
Jun 05, 2014 13.46 13.57 13.33 13.40 5,438,670 -0.01(-0.07%)
Jun 04, 2014 13.38 13.51 13.34 13.41 3,314,130 -0.02(-0.12%)
Jun 03, 2014 13.38 13.54 13.37 13.43 3,208,758 -0.01(-0.10%)
Jun 02, 2014 13.52 13.56 13.32 13.44 5,179,518 -0.09(-0.67%)
May 30, 2014 13.43 13.66 13.37 13.53 5,543,430 +0.11(+0.82%)
May 29, 2014 13.46 13.56 13.39 13.42 3,584,046 +0.03(+0.22%)
May 28, 2014 13.31 13.45 13.16 13.39 9,627,636 +0.14(+1.08%)
May 27, 2014 13.49 13.55 13.14 13.25 11,555,124 -0.21(-1.57%)
May 23, 2014 13.62 13.46 13.46 13.46 22,737,600 -0.15(-1.09%)
May 22, 2014 14.18 14.21 13.57 13.61 8,424,804 -0.55(-3.91%)
May 21, 2014 14.30 14.40 13.99 14.16 6,698,244 -0.03(-0.20%)
May 20, 2014 14.51 14.51 14.01 14.19 10,543,062 -0.22(-1.54%)
May 19, 2014 14.29 14.44 14.26 14.41 4,375,284 +0.08(+0.52%)
May 16, 2014 14.31 14.46 14.28 14.34 4,276,536 +0.03(+0.19%)
May 15, 2014 14.33 14.43 14.26 14.31 7,952,160 -0.02(-0.17%)
May 14, 2014 14.35 14.40 14.28 14.34 2,824,188 -0.02(-0.10%)
May 13, 2014 14.39 14.42 14.25 14.35 2,977,212 -0.01(-0.09%)
May 12, 2014 14.27 14.38 14.26 14.37 3,174,786 +0.13(+0.94%)
May 09, 2014 13.97 14.25 13.89 14.23 5,088,438 +0.25(+1.80%)
May 08, 2014 13.97 14.12 13.89 13.98 4,648,290 +0.02(+0.14%)
May 07, 2014 13.88 13.97 13.78 13.96 4,997,118 +0.08(+0.60%)
May 06, 2014 13.82 13.93 13.78 13.88 3,988,290 -0.11(-0.79%)
May 05, 2014 13.62 13.99 13.62 13.99 6,001,338 +0.27(+1.96%)
May 02, 2014 13.71 13.76 13.62 13.72 3,626,916 -0.02(-0.13%)
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.