MENU
NEWSLETTERS
MENU
SECTIONS
OTHER
CLASSIFIEDS
CONTACT US / FAQ
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Edwards Lifesciences (NY: EW )

76.06 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Jan 30, 2023 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 28, 2017 109.50 110.86 108.78 109.67 1,686,060 +0.00(+0.00%)
Apr 27, 2017 108.86 111.41 107.74 109.67 2,816,829 +0.37(+0.34%)
Apr 26, 2017 109.12 113.04 106.74 109.30 7,668,667 +10.38(+10.49%)
Apr 25, 2017 97.91 99.00 97.70 98.92 2,683,076 +0.96(+0.98%)
Apr 24, 2017 98.86 99.43 97.63 97.96 2,004,360 +0.19(+0.19%)
Apr 21, 2017 98.55 98.83 97.73 97.77 2,367,041 -0.74(-0.75%)
Apr 20, 2017 96.74 98.98 96.68 98.51 1,964,171 +1.82(+1.88%)
Apr 19, 2017 95.64 97.10 95.37 96.69 1,639,583 +1.93(+2.04%)
Apr 18, 2017 95.13 95.24 93.67 94.76 1,299,282 -0.92(-0.96%)
Apr 17, 2017 94.50 96.20 94.15 95.68 1,567,295 +1.38(+1.46%)
Apr 13, 2017 93.40 94.73 92.90 94.30 1,195,625 +0.55(+0.59%)
Apr 12, 2017 93.75 94.11 93.13 93.75 978,961 +0.15(+0.16%)
Apr 11, 2017 93.98 94.39 93.34 93.60 1,303,130 -0.82(-0.87%)
Apr 10, 2017 94.30 95.19 93.90 94.42 1,340,180 -0.04(-0.04%)
Apr 07, 2017 93.56 95.11 93.34 94.46 1,233,191 +1.06(+1.13%)
Apr 06, 2017 92.94 93.43 92.44 93.40 876,914 +0.31(+0.33%)
Apr 05, 2017 93.27 94.91 93.00 93.09 1,827,980 -0.01(-0.01%)
Apr 04, 2017 94.15 94.45 92.94 93.10 1,170,185 -1.35(-1.43%)
Apr 03, 2017 93.98 94.64 93.57 94.45 1,383,969 +0.38(+0.40%)
Mar 31, 2017 93.74 94.55 93.22 94.07 1,203,886 +0.21(+0.22%)
Mar 30, 2017 94.47 94.67 93.62 93.86 979,229 -0.53(-0.56%)
Mar 29, 2017 94.19 94.89 93.81 94.39 1,318,378 +0.00(+0.00%)
Mar 28, 2017 95.61 96.48 93.57 94.39 2,317,131 -1.48(-1.54%)
Mar 27, 2017 95.47 96.35 94.47 95.87 1,870,673 +0.28(+0.29%)
Mar 24, 2017 94.29 96.03 94.26 95.59 1,943,081 +1.29(+1.37%)
Mar 23, 2017 93.47 95.32 93.22 94.30 1,666,855 +0.83(+0.89%)
Mar 22, 2017 92.91 93.57 92.35 93.47 1,372,848 +0.61(+0.66%)
Mar 21, 2017 94.15 94.92 92.66 92.86 1,676,910 -1.22(-1.30%)
Mar 20, 2017 94.24 94.44 93.71 94.08 1,460,632 -0.32(-0.34%)
Mar 17, 2017 92.75 95.79 91.30 94.40 3,006,455 +1.45(+1.56%)
Mar 16, 2017 93.95 94.36 92.64 92.95 1,277,318 -1.00(-1.06%)
Mar 15, 2017 93.93 94.48 93.63 93.95 1,941,694 +0.09(+0.10%)
Mar 14, 2017 93.20 94.55 93.09 93.86 1,609,321 +0.26(+0.28%)
Mar 13, 2017 92.74 93.95 92.43 93.60 1,571,447 +0.86(+0.93%)
Mar 10, 2017 93.21 93.51 91.96 92.74 2,910,953 -0.32(-0.34%)
Mar 09, 2017 89.42 93.36 89.20 93.06 3,831,811 +3.53(+3.94%)
Mar 08, 2017 90.44 91.49 89.46 89.53 2,906,205 -1.01(-1.12%)
Mar 07, 2017 89.65 91.02 89.65 90.54 2,817,683 +0.59(+0.66%)
Mar 06, 2017 91.71 92.10 89.23 89.95 4,505,512 -2.49(-2.69%)
Mar 03, 2017 92.50 93.36 91.89 92.44 1,978,161 -0.92(-0.99%)
Mar 02, 2017 93.65 94.19 92.31 93.36 2,725,680 -0.58(-0.62%)
Mar 01, 2017 94.55 94.93 91.80 93.94 3,902,409 -0.10(-0.11%)
Feb 28, 2017 94.52 94.59 93.62 94.04 1,775,655 -0.62(-0.65%)
Feb 27, 2017 94.68 95.29 93.78 94.66 1,450,661 -0.10(-0.11%)
Feb 24, 2017 94.68 95.02 94.12 94.76 1,762,168 -0.94(-0.98%)
Feb 23, 2017 100.26 100.48 94.45 95.70 6,230,955 +3.49(+3.78%)
Feb 22, 2017 92.39 92.65 91.90 92.21 2,164,503 -0.46(-0.50%)
Feb 21, 2017 93.49 94.29 92.24 92.67 3,732,145 +2.93(+3.26%)
Feb 17, 2017 89.74 89.74 89.74 0 -0.19(-0.21%)
Feb 16, 2017 90.35 90.58 89.22 89.93 1,724,141 -0.38(-0.42%)
Feb 15, 2017 89.43 90.65 89.30 90.31 1,668,911 +0.82(+0.92%)
Feb 14, 2017 89.79 90.28 89.23 89.49 1,760,635 -0.47(-0.52%)
Feb 13, 2017 90.11 90.50 89.52 89.96 2,138,243 -0.38(-0.42%)
Feb 10, 2017 90.73 90.79 89.89 90.34 2,225,950 -0.48(-0.53%)
Feb 09, 2017 90.83 91.19 90.14 90.82 1,336,622 -0.01(-0.01%)
Feb 08, 2017 90.45 91.10 90.31 90.83 1,783,704 +0.12(+0.13%)
Feb 07, 2017 90.16 90.99 89.87 90.71 2,469,961 +0.84(+0.93%)
Feb 06, 2017 90.58 90.69 88.67 89.87 3,400,748 -0.60(-0.66%)
Feb 03, 2017 90.42 91.40 89.51 90.47 4,595,464 +0.74(+0.82%)
Feb 02, 2017 92.16 92.19 86.55 89.73 8,893,582 -8.29(-8.46%)
Feb 01, 2017 96.51 98.38 96.11 98.02 3,190,149 +1.78(+1.85%)
Jan 31, 2017 96.39 96.90 95.25 96.24 3,709,156 -0.23(-0.24%)
Jan 30, 2017 97.07 97.22 95.48 96.47 1,188,767 -0.83(-0.85%)
Jan 27, 2017 95.67 97.34 95.53 97.30 1,604,617 +2.17(+2.28%)
Jan 26, 2017 96.20 96.89 94.97 95.13 1,627,961 -0.92(-0.96%)
Jan 25, 2017 94.76 96.39 94.67 96.05 1,687,663 +1.65(+1.75%)
Jan 24, 2017 95.30 95.44 93.79 94.40 1,632,876 -0.60(-0.63%)
Jan 23, 2017 95.50 95.59 94.27 95.00 1,142,974 -0.51(-0.53%)
Jan 20, 2017 96.03 96.93 95.02 95.51 1,159,416 -0.78(-0.81%)
Jan 19, 2017 95.92 96.72 94.85 96.29 2,058,874 +0.50(+0.52%)
Jan 18, 2017 97.20 97.40 95.69 95.79 1,451,029 -1.09(-1.13%)
Jan 17, 2017 96.49 97.40 96.01 96.88 1,648,195 -0.25(-0.26%)
Jan 13, 2017 97.13 97.13 97.13 0 -0.46(-0.47%)
Jan 12, 2017 97.69 97.90 96.50 97.59 1,411,501 -1.06(-1.07%)
Jan 11, 2017 99.26 99.35 97.04 98.65 1,493,641 -0.49(-0.49%)
Jan 10, 2017 97.96 99.70 97.95 99.14 1,907,746 +1.19(+1.21%)
Jan 09, 2017 97.57 98.63 97.33 97.95 1,687,808 +0.88(+0.91%)
Jan 06, 2017 97.40 97.84 96.43 97.07 2,974,518 -0.12(-0.12%)
Jan 05, 2017 96.91 97.91 96.61 97.19 1,534,469 +0.65(+0.67%)
Jan 04, 2017 95.52 97.29 94.88 96.54 2,053,918 +1.02(+1.07%)
Jan 03, 2017 93.80 95.52 93.06 95.52 2,166,684 +1.82(+1.94%)
Dec 30, 2016 93.70 93.70 93.70 0 -0.01(-0.01%)
Dec 29, 2016 92.71 94.11 92.67 93.71 1,330,301 +1.00(+1.08%)
Dec 28, 2016 93.20 93.83 92.17 92.71 1,614,937 -0.64(-0.69%)
Dec 27, 2016 93.17 94.50 93.14 93.35 1,352,744 +0.35(+0.38%)
Dec 23, 2016 93.00 93.00 93.00 0 +1.20(+1.31%)
Dec 22, 2016 91.37 92.40 91.05 91.80 1,598,393 +0.37(+0.40%)
Dec 21, 2016 90.59 92.04 90.44 91.43 1,606,752 +0.56(+0.62%)
Dec 20, 2016 91.53 92.26 90.42 90.87 1,629,351 -0.61(-0.67%)
Dec 19, 2016 91.31 92.22 91.27 91.48 2,224,426 +0.09(+0.10%)
Dec 16, 2016 91.26 92.25 90.80 91.39 3,491,988 +0.91(+1.01%)
Dec 15, 2016 89.76 90.83 89.24 90.48 2,224,066 +0.66(+0.73%)
Dec 14, 2016 89.75 92.28 89.33 89.82 2,353,381 +0.45(+0.50%)
Dec 13, 2016 88.43 91.10 87.56 89.37 2,896,996 +0.44(+0.49%)
Dec 12, 2016 90.05 91.41 88.54 88.93 2,720,628 -1.44(-1.59%)
Dec 09, 2016 89.53 92.98 89.30 90.37 4,172,582 +1.07(+1.20%)
Dec 08, 2016 85.55 91.34 85.27 89.30 6,108,907 +5.57(+6.65%)
Dec 07, 2016 82.99 83.75 81.90 83.73 2,547,524 +0.51(+0.61%)
Dec 06, 2016 83.15 83.92 81.85 83.22 2,883,233 +0.73(+0.88%)
Dec 05, 2016 83.78 83.94 82.41 82.49 1,975,762 -0.86(-1.03%)
Dec 02, 2016 81.44 84.66 81.25 83.35 2,324,500 +1.88(+2.31%)
Dec 01, 2016 82.80 83.10 81.12 81.47 2,468,956 -1.38(-1.67%)
Nov 30, 2016 84.24 84.25 82.84 82.85 2,766,277 -1.05(-1.25%)
Nov 29, 2016 84.56 85.45 83.77 83.90 2,768,398 -0.40(-0.47%)
Nov 28, 2016 85.41 85.58 84.01 84.30 3,076,297 -1.50(-1.75%)
Nov 25, 2016 86.86 86.87 85.31 85.80 2,022,939 -1.06(-1.22%)
Nov 23, 2016 86.86 86.86 86.86 0 +1.82(+2.14%)
Nov 22, 2016 88.00 88.00 83.42 85.04 4,189,474 -4.16(-4.66%)
Nov 21, 2016 89.05 90.11 88.78 89.20 1,453,537 +0.17(+0.19%)
Nov 18, 2016 90.81 90.99 88.81 89.03 1,716,858 -1.69(-1.86%)
Nov 17, 2016 89.38 90.83 89.01 90.72 1,781,184 +1.59(+1.78%)
Nov 16, 2016 88.85 89.72 88.18 89.13 1,603,053 +0.22(+0.25%)
Nov 15, 2016 87.55 89.63 87.01 88.91 2,252,784 +2.32(+2.68%)
Nov 14, 2016 90.72 91.25 86.54 86.59 4,307,413 -4.42(-4.86%)
Nov 11, 2016 92.77 92.95 90.70 91.01 1,600,143 -1.84(-1.98%)
Nov 10, 2016 93.42 93.86 92.16 92.85 2,800,955 +0.40(+0.43%)
Nov 09, 2016 93.39 93.89 88.80 92.45 2,431,557 +1.06(+1.16%)
Nov 08, 2016 91.53 92.32 91.08 91.39 1,649,370 +0.05(+0.05%)
Nov 07, 2016 91.11 92.23 90.70 91.34 1,670,781 +1.71(+1.91%)
Nov 04, 2016 89.26 91.34 89.17 89.63 1,853,921 +0.33(+0.37%)
Nov 03, 2016 89.24 90.95 89.00 89.30 3,463,985 +0.59(+0.67%)
Nov 02, 2016 92.18 92.22 88.69 88.71 3,630,918 -3.29(-3.58%)
Nov 01, 2016 95.50 95.73 91.57 92.00 3,393,118 -3.22(-3.38%)
Oct 31, 2016 94.46 95.49 92.91 95.22 4,864,236 -0.94(-0.98%)
Oct 28, 2016 92.36 96.80 92.05 96.16 4,749,099 +3.96(+4.30%)
Oct 27, 2016 95.20 95.50 91.32 92.20 4,984,114 -2.05(-2.18%)
Oct 26, 2016 99.30 100.86 94.25 94.25 16,795,048 -19.43(-17.09%)
Oct 25, 2016 117.01 117.01 113.50 113.68 3,970,833 -3.35(-2.86%)
Oct 24, 2016 118.24 118.56 116.92 117.03 1,762,107 -0.65(-0.55%)
Oct 21, 2016 117.03 118.17 116.56 117.68 1,284,656 -0.18(-0.15%)
Oct 20, 2016 117.45 119.00 117.11 117.86 1,711,028 +0.20(+0.17%)
Oct 19, 2016 117.79 118.87 117.62 117.66 1,367,092 -0.56(-0.47%)
Oct 18, 2016 116.54 118.50 116.29 118.22 1,481,052 +2.67(+2.31%)
Oct 17, 2016 115.88 116.38 114.87 115.55 1,875,042 -0.45(-0.39%)
Oct 14, 2016 118.56 119.17 115.95 116.00 2,014,131 -2.66(-2.24%)
Oct 13, 2016 117.60 119.08 117.10 118.66 1,299,821 +0.50(+0.42%)
Oct 12, 2016 118.39 119.08 117.97 118.16 742,491 -0.09(-0.08%)
Oct 11, 2016 120.74 121.39 117.55 118.25 1,406,843 -3.11(-2.56%)
Oct 10, 2016 120.26 121.75 120.17 121.36 640,796 +1.27(+1.06%)
Oct 07, 2016 120.09 120.62 118.97 120.09 730,882 +0.37(+0.31%)
Oct 06, 2016 119.79 120.35 119.00 119.72 692,474 -0.29(-0.24%)
Oct 05, 2016 121.00 121.43 119.32 120.01 1,132,260 +0.84(+0.70%)
Oct 04, 2016 120.00 120.45 118.31 119.17 832,796 -0.54(-0.45%)
Oct 03, 2016 119.98 119.98 118.44 119.71 1,054,351 -0.85(-0.71%)
Sep 30, 2016 119.66 121.08 119.45 120.56 996,422 +1.30(+1.09%)
Sep 29, 2016 120.09 121.72 118.33 119.26 914,841 -1.20(-1.00%)
Sep 28, 2016 121.08 121.30 119.72 120.46 675,986 -0.76(-0.63%)
Sep 27, 2016 119.09 121.51 118.66 121.22 1,015,898 +2.28(+1.92%)
Sep 26, 2016 119.25 119.62 118.62 118.94 766,035 -0.83(-0.69%)
Sep 23, 2016 120.83 120.83 119.20 119.77 977,339 -1.10(-0.91%)
Sep 22, 2016 119.82 121.58 119.55 120.87 1,436,302 +1.70(+1.43%)
Sep 21, 2016 117.49 119.39 117.07 119.17 892,106 +1.75(+1.49%)
Sep 20, 2016 117.50 117.63 116.50 117.42 882,313 +0.68(+0.58%)
Sep 19, 2016 116.62 117.72 116.36 116.74 742,770 +0.14(+0.12%)
Sep 16, 2016 117.00 117.17 116.14 116.60 1,476,041 -0.37(-0.32%)
Sep 15, 2016 115.07 117.53 114.86 116.97 981,958 +2.25(+1.96%)
Sep 14, 2016 114.64 116.17 114.13 114.72 867,953 +0.47(+0.41%)
Sep 13, 2016 115.72 116.38 113.53 114.25 1,102,534 -1.97(-1.70%)
Sep 12, 2016 114.81 116.44 113.91 116.22 899,809 +1.62(+1.41%)
Sep 09, 2016 116.63 117.00 114.58 114.60 1,477,590 -2.73(-2.33%)
Sep 08, 2016 115.98 117.43 115.40 117.33 1,258,636 +0.86(+0.74%)
Sep 07, 2016 117.05 117.46 115.83 116.47 821,642 -1.07(-0.91%)
Sep 06, 2016 115.72 117.55 115.63 117.54 1,129,929 +1.69(+1.46%)
Sep 02, 2016 115.87 115.85 115.85 115.85 928,400 -0.02(-0.02%)
Sep 01, 2016 115.50 115.98 114.50 115.87 1,097,907 +0.71(+0.62%)
Aug 31, 2016 115.73 115.73 114.30 115.16 1,091,961 -0.17(-0.15%)
Aug 30, 2016 116.10 116.81 115.09 115.33 558,692 -0.77(-0.66%)
Aug 29, 2016 115.19 116.86 115.17 116.10 710,004 +0.84(+0.73%)
Aug 26, 2016 114.87 115.86 114.41 115.26 978,114 +0.49(+0.43%)
Aug 25, 2016 114.17 115.31 113.34 114.77 1,166,424 +0.47(+0.41%)
Aug 24, 2016 117.21 117.58 114.17 114.30 1,487,793 -2.86(-2.44%)
Aug 23, 2016 117.47 117.92 116.74 117.16 1,150,261 +0.17(+0.15%)
Aug 22, 2016 118.59 118.92 116.17 116.99 1,361,085 -1.08(-0.91%)
Aug 19, 2016 114.96 118.26 114.94 118.07 3,792,273 +3.12(+2.71%)
Aug 18, 2016 112.52 116.37 112.27 114.95 2,291,439 +2.24(+1.99%)
Aug 17, 2016 112.92 113.03 111.69 112.71 808,446 -0.04(-0.04%)
Aug 16, 2016 114.20 114.20 112.73 112.75 572,983 -1.44(-1.26%)
Aug 15, 2016 113.87 114.96 113.80 114.19 834,501 +0.59(+0.52%)
Aug 12, 2016 113.71 113.97 113.15 113.60 422,874 -0.32(-0.28%)
Aug 11, 2016 114.13 114.86 113.69 113.92 876,710 -0.11(-0.10%)
Aug 10, 2016 113.21 114.23 112.53 114.03 1,094,909 +0.64(+0.56%)
Aug 09, 2016 112.49 114.05 112.28 113.39 924,772 +0.99(+0.88%)
Aug 08, 2016 113.37 113.50 112.00 112.40 770,672 -0.83(-0.73%)
Aug 05, 2016 113.03 113.70 112.62 113.23 882,955 +0.25(+0.22%)
Aug 04, 2016 113.65 113.99 112.59 112.98 732,535 -0.38(-0.34%)
Aug 03, 2016 113.73 114.85 113.03 113.36 901,939 -0.22(-0.19%)
Aug 02, 2016 114.22 114.74 112.96 113.58 1,107,043 -0.65(-0.57%)
Aug 01, 2016 114.54 114.89 113.76 114.23 1,248,623 -0.29(-0.25%)
Jul 29, 2016 113.00 114.79 112.70 114.52 1,385,289 +1.53(+1.35%)
Jul 28, 2016 114.68 115.38 112.66 112.99 1,707,263 -1.45(-1.27%)
Jul 27, 2016 116.15 117.46 114.01 114.44 5,104,900 +6.09(+5.62%)
Jul 26, 2016 106.51 108.38 106.04 108.35 2,264,471 +1.83(+1.72%)
Jul 25, 2016 106.35 106.66 105.57 106.52 1,260,300 +0.27(+0.25%)
Jul 22, 2016 106.20 106.50 105.28 106.25 856,350 -0.01(-0.01%)
Jul 21, 2016 106.77 107.13 105.69 106.26 850,420 -0.45(-0.42%)
Jul 20, 2016 106.44 107.13 105.99 106.71 1,061,682 +0.80(+0.76%)
Jul 19, 2016 105.40 106.45 105.22 105.91 1,014,773 +0.16(+0.15%)
Jul 18, 2016 105.39 106.23 105.11 105.75 954,996 +0.48(+0.46%)
Jul 15, 2016 107.38 107.59 104.92 105.27 1,640,319 -1.76(-1.64%)
Jul 14, 2016 107.07 107.56 106.62 107.03 1,280,956 +0.54(+0.51%)
Jul 13, 2016 106.82 107.37 106.12 106.49 1,789,413 +0.22(+0.21%)
Jul 12, 2016 104.95 106.56 104.62 106.27 1,912,498 +1.79(+1.71%)
Jul 11, 2016 104.82 105.81 104.45 104.48 1,044,877 -0.24(-0.23%)
Jul 08, 2016 104.42 105.42 103.50 104.72 1,330,866 +0.97(+0.93%)
Jul 07, 2016 103.50 105.28 103.10 103.75 2,166,412 +0.25(+0.24%)
Jul 06, 2016 99.36 103.62 99.36 103.50 2,160,596 +3.87(+3.88%)
Jul 05, 2016 98.33 100.20 98.02 99.63 1,337,009 +1.05(+1.07%)
Jul 01, 2016 99.83 98.58 98.58 98.58 1,271,500 -1.15(-1.15%)
Jun 30, 2016 97.05 99.74 96.92 99.73 2,145,150 +2.82(+2.91%)
Jun 29, 2016 96.19 97.18 95.49 96.91 2,390,827 +1.94(+2.04%)
Jun 28, 2016 95.13 95.38 94.13 94.97 2,087,326 +0.44(+0.47%)
Jun 27, 2016 95.48 95.93 93.83 94.53 1,401,080 -1.51(-1.57%)
Jun 24, 2016 96.05 97.53 95.79 96.04 2,346,074 -3.04(-3.07%)
Jun 23, 2016 98.88 99.31 98.55 99.08 1,392,060 +1.04(+1.06%)
Jun 22, 2016 98.53 99.00 97.89 98.04 1,242,923 -0.53(-0.54%)
Jun 21, 2016 99.44 99.90 98.35 98.57 1,246,992 -0.59(-0.59%)
Jun 20, 2016 99.54 100.72 99.12 99.16 1,718,455 +0.62(+0.63%)
Jun 17, 2016 99.37 99.64 97.76 98.54 2,152,527 -0.77(-0.78%)
Jun 16, 2016 97.25 99.64 96.86 99.31 1,629,229 +1.46(+1.49%)
Jun 15, 2016 101.14 101.79 96.79 97.85 3,100,175 -3.10(-3.07%)
Jun 14, 2016 100.64 101.14 99.98 100.95 939,044 -0.18(-0.18%)
Jun 13, 2016 101.22 102.55 100.91 101.13 865,296 -0.39(-0.38%)
Jun 10, 2016 101.44 102.00 101.06 101.52 852,885 -0.96(-0.94%)
Jun 09, 2016 102.40 103.87 102.20 102.48 963,164 -0.19(-0.19%)
Jun 08, 2016 101.00 103.30 100.86 102.67 1,194,741 +1.17(+1.15%)
Jun 07, 2016 101.46 101.92 100.64 101.50 981,090 +0.05(+0.05%)
Jun 06, 2016 101.30 101.84 100.59 101.45 1,052,813 -0.08(-0.08%)
Jun 03, 2016 102.08 102.19 100.39 101.53 1,269,386 -0.57(-0.56%)
Jun 02, 2016 100.00 102.27 99.84 102.10 2,246,217 +2.26(+2.26%)
Jun 01, 2016 98.50 100.00 98.41 99.84 1,440,230 +1.34(+1.36%)
May 31, 2016 100.32 100.66 98.50 98.50 3,002,675 -1.54(-1.54%)
May 27, 2016 99.94 100.04 100.04 100.04 1,675,100 +0.61(+0.61%)
May 26, 2016 100.00 100.42 99.28 99.43 1,985,407 -0.48(-0.48%)
May 25, 2016 101.79 101.96 99.69 99.91 1,525,779 -1.58(-1.56%)
May 24, 2016 100.45 101.86 100.26 101.49 1,418,441 +1.47(+1.47%)
May 23, 2016 99.63 100.97 99.60 100.02 1,989,963 +0.91(+0.92%)
May 20, 2016 99.12 100.50 98.70 99.11 2,626,409 +1.29(+1.32%)
May 19, 2016 99.80 99.80 97.20 97.82 4,886,514 -1.97(-1.97%)
May 18, 2016 100.77 101.41 98.83 99.79 3,060,902 -1.05(-1.04%)
May 17, 2016 103.67 105.20 100.06 100.84 3,428,765 -3.16(-3.04%)
May 16, 2016 103.34 104.92 103.13 104.00 2,645,661 +1.01(+0.98%)
May 13, 2016 105.52 106.00 102.92 102.99 1,739,397 -2.60(-2.46%)
May 12, 2016 105.08 105.80 103.49 105.59 1,173,146 +0.51(+0.49%)
May 11, 2016 106.56 107.29 105.04 105.08 856,968 -1.51(-1.42%)
May 10, 2016 106.71 107.22 105.67 106.59 816,928 +0.21(+0.20%)
May 09, 2016 105.76 106.98 105.46 106.38 897,718 +0.64(+0.61%)
May 06, 2016 104.12 106.14 103.94 105.74 1,376,466 +1.37(+1.31%)
May 05, 2016 103.13 104.68 102.92 104.37 1,815,387 +0.57(+0.55%)
May 04, 2016 105.10 105.63 103.56 103.80 1,363,025 -1.63(-1.55%)
May 03, 2016 106.09 107.35 104.43 105.43 1,259,587 -1.43(-1.34%)
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