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 (%)
Sep 29, 2017 36.24 36.46 36.01 36.44 4,818,195 +0.15(+0.40%)
Sep 28, 2017 36.33 36.70 36.20 36.29 3,173,604 -0.17(-0.46%)
Sep 27, 2017 35.78 36.46 6,825,123 -0.41(-1.10%)
Sep 26, 2017 36.82 37.23 36.80 36.86 2,496,909 +0.04(+0.12%)
Sep 25, 2017 36.88 36.92 36.55 36.82 2,576,628 -0.06(-0.16%)
Sep 22, 2017 36.83 36.95 36.40 36.88 2,911,935 +0.10(+0.28%)
Sep 21, 2017 37.22 37.23 36.51 36.78 4,060,713 -0.46(-1.24%)
Sep 20, 2017 37.22 37.33 36.99 37.24 3,280,218 +0.15(+0.40%)
Sep 19, 2017 37.58 37.64 36.97 37.09 2,921,169 -0.47(-1.25%)
Sep 18, 2017 37.85 37.91 37.42 37.56 2,952,120 -0.27(-0.71%)
Sep 15, 2017 37.22 37.99 37.22 37.83 5,832,417 +0.67(+1.79%)
Sep 14, 2017 37.18 37.21 36.90 37.17 3,975,573 -0.09(-0.25%)
Sep 13, 2017 38.16 38.20 37.24 37.26 3,626,895 -0.97(-2.54%)
Sep 12, 2017 38.39 38.54 38.03 38.23 2,900,349 -0.15(-0.38%)
Sep 11, 2017 37.84 38.47 37.76 38.38 3,325,299 +0.65(+1.71%)
Sep 08, 2017 37.43 38.26 37.34 37.73 4,836,267 +0.28(+0.76%)
Sep 07, 2017 37.49 37.63 37.33 37.45 3,754,701 +0.04(+0.10%)
Sep 06, 2017 37.34 37.50 36.75 37.41 6,410,190 +0.12(+0.32%)
Sep 05, 2017 37.51 37.84 37.05 37.29 5,417,130 -0.48(-1.27%)
Sep 01, 2017 37.93 38.03 37.74 37.77 2,850,408 -0.12(-0.31%)
Aug 31, 2017 37.61 37.93 37.48 37.89 3,274,146 +0.32(+0.86%)
Aug 30, 2017 37.34 37.66 37.18 37.56 2,787,603 +0.29(+0.77%)
Aug 29, 2017 37.44 37.75 37.25 37.28 4,098,273 -0.43(-1.13%)
Aug 28, 2017 37.52 37.82 37.49 37.70 3,150,747 +0.45(+1.21%)
Aug 25, 2017 37.65 37.80 37.24 37.25 3,619,284 -0.33(-0.88%)
Aug 24, 2017 37.59 37.82 37.36 37.58 3,808,176 +0.01(+0.04%)
Aug 23, 2017 38.00 38.00 37.49 37.57 6,221,943 -0.50(-1.32%)
Aug 22, 2017 38.02 38.36 37.93 38.07 4,299,630 +0.00(+0.00%)
Aug 21, 2017 37.72 38.33 37.52 38.07 3,267,072 +0.37(+0.98%)
Aug 18, 2017 37.79 37.87 37.45 37.70 3,403,878 -0.15(-0.41%)
Aug 17, 2017 38.50 38.60 37.79 37.86 2,942,910 -0.67(-1.73%)
Aug 16, 2017 38.41 38.64 38.33 38.52 2,830,686 +0.25(+0.64%)
Aug 15, 2017 38.59 38.59 38.23 38.28 2,695,173 -0.27(-0.70%)
Aug 14, 2017 38.35 38.65 38.32 38.55 3,887,058 +0.38(+1.00%)
Aug 11, 2017 37.98 38.55 37.85 38.17 2,021,412 +0.12(+0.32%)
Aug 10, 2017 38.58 38.64 37.86 38.04 2,945,958 -0.71(-1.83%)
Aug 09, 2017 38.58 38.83 38.41 38.75 2,943,447 +0.03(+0.09%)
Aug 08, 2017 38.83 39.10 38.60 38.72 2,930,772 -0.11(-0.27%)
Aug 07, 2017 38.73 38.91 38.63 38.83 2,169,678 +0.10(+0.25%)
Aug 04, 2017 38.94 39.00 38.50 38.73 2,890,536 -0.09(-0.22%)
Aug 03, 2017 38.08 38.93 37.92 38.82 4,409,229 +0.74(+1.93%)
Aug 02, 2017 38.42 38.49 37.62 38.08 3,748,743 -0.34(-0.89%)
Aug 01, 2017 38.62 38.74 38.37 38.42 3,891,528 +0.03(+0.08%)
Jul 31, 2017 38.59 38.62 38.03 38.39 4,403,592 -0.11(-0.29%)
Jul 28, 2017 38.65 38.73 37.79 38.50 6,555,159 -0.28(-0.73%)
Jul 27, 2017 39.84 40.47 38.71 38.79 10,594,500 +0.25(+0.65%)
Jul 26, 2017 38.66 38.88 38.27 38.54 6,503,409 -0.09(-0.22%)
Jul 25, 2017 39.21 39.21 38.42 38.62 4,614,687 -0.42(-1.08%)
Jul 24, 2017 39.29 39.45 38.84 39.05 4,012,134 -0.29(-0.74%)
Jul 21, 2017 39.67 40.12 39.23 39.34 3,055,368 -0.47(-1.18%)
Jul 20, 2017 40.00 39.61 39.81 4,767,288 +0.13(+0.32%)
Jul 19, 2017 39.00 39.83 38.97 39.68 4,681,632 +0.85(+2.19%)
Jul 18, 2017 38.63 38.92 38.53 38.83 2,749,464 +0.13(+0.34%)
Jul 17, 2017 39.18 39.33 38.67 38.70 3,047,217 -0.27(-0.70%)
Jul 14, 2017 38.74 39.12 38.61 38.97 2,592,717 +0.30(+0.77%)
Jul 13, 2017 39.35 39.37 38.62 38.68 3,382,953 -0.80(-2.03%)
Jul 12, 2017 39.23 39.63 39.05 39.48 2,852,673 +0.28(+0.72%)
Jul 11, 2017 39.15 39.34 38.93 39.20 2,901,108 +0.02(+0.05%)
Jul 10, 2017 39.33 39.54 39.11 39.18 2,834,766 -0.21(-0.54%)
Jul 07, 2017 39.27 39.57 39.27 39.39 2,264,928 +0.36(+0.93%)
Jul 06, 2017 39.57 39.81 38.95 39.03 4,347,066 -0.83(-2.09%)
Jul 05, 2017 39.29 39.98 39.15 39.86 3,122,646 +0.52(+1.33%)
Jul 03, 2017 39.53 39.73 39.14 39.34 2,218,794 -0.08(-0.19%)
Jun 30, 2017 39.32 39.63 39.07 39.41 3,281,313 +0.34(+0.86%)
Jun 29, 2017 39.37 39.44 38.67 39.08 2,400,651 -0.39(-0.98%)
Jun 28, 2017 39.28 39.59 39.04 39.46 1,784,082 +0.42(+1.08%)
Jun 27, 2017 39.39 39.50 38.99 39.04 2,216,349 -0.40(-1.01%)
Jun 26, 2017 40.05 40.25 39.40 39.44 2,258,220 -0.61(-1.52%)
Jun 23, 2017 39.40 40.08 39.08 40.05 5,381,004 +0.54(+1.37%)
Jun 22, 2017 39.57 39.82 39.44 39.51 2,959,485 -0.12(-0.30%)
Jun 21, 2017 39.22 39.78 39.10 39.63 2,944,767 +0.34(+0.87%)
Jun 20, 2017 39.61 40.15 39.18 39.29 4,186,893 -0.32(-0.82%)
Jun 19, 2017 38.53 39.71 38.40 39.61 4,721,175 +1.28(+3.35%)
Jun 16, 2017 38.34 38.55 38.00 38.33 4,646,490 +0.01(+0.03%)
Jun 15, 2017 38.12 38.43 37.86 38.32 2,546,247 -0.02(-0.05%)
Jun 14, 2017 38.51 38.56 38.04 38.34 3,012,072 -0.01(-0.03%)
Jun 13, 2017 38.20 38.57 37.98 38.35 3,660,846 +0.22(+0.58%)
Jun 12, 2017 38.65 38.67 37.26 38.13 5,151,702 -0.58(-1.49%)
Jun 09, 2017 39.43 39.58 38.39 38.71 3,207,042 -0.67(-1.70%)
Jun 08, 2017 39.60 39.16 39.38 3,275,406 -0.02(-0.05%)
Jun 07, 2017 39.17 39.56 39.04 39.40 2,790,384 +0.45(+1.16%)
Jun 06, 2017 38.83 39.11 38.81 38.95 2,213,454 -0.04(-0.09%)
Jun 05, 2017 39.11 39.16 38.74 38.98 2,416,566 -0.20(-0.52%)
Jun 02, 2017 39.23 39.40 38.92 39.19 2,359,809 +0.06(+0.15%)
Jun 01, 2017 38.51 39.13 38.39 39.13 3,800,472 +0.77(+2.01%)
May 31, 2017 38.38 38.86 38.14 38.36 3,418,356 +0.16(+0.41%)
May 30, 2017 38.05 38.36 37.88 38.20 3,347,820 +0.12(+0.31%)
May 26, 2017 38.17 38.49 38.00 38.08 2,672,703 +0.03(+0.07%)
May 25, 2017 38.17 38.27 37.87 38.06 2,463,672 -0.01(-0.02%)
May 24, 2017 37.92 38.10 37.68 38.06 2,661,417 +0.22(+0.57%)
May 23, 2017 38.00 38.08 37.66 37.85 2,997,318 -0.18(-0.48%)
May 22, 2017 37.66 38.27 37.51 38.03 4,046,178 +0.40(+1.06%)
May 19, 2017 37.50 37.85 37.34 37.63 3,238,122 +0.31(+0.84%)
May 18, 2017 37.17 37.50 37.00 37.32 4,787,265 +0.04(+0.10%)
May 17, 2017 37.88 38.13 37.28 37.28 4,989,762 -0.60(-1.59%)
May 16, 2017 38.25 38.65 37.58 37.88 9,544,869 +0.07(+0.19%)
May 15, 2017 36.80 37.84 36.72 37.81 4,850,310 +0.95(+2.57%)
May 12, 2017 36.70 37.00 36.58 36.86 3,076,560 +0.11(+0.31%)
May 11, 2017 36.61 36.87 36.50 36.75 2,327,643 -0.12(-0.33%)
May 10, 2017 36.58 36.90 36.27 36.87 3,190,152 +0.21(+0.56%)
May 09, 2017 36.62 36.81 36.58 36.66 2,892,729 +0.00(+0.01%)
May 08, 2017 36.93 36.95 36.52 36.66 3,847,035 -0.20(-0.54%)
May 05, 2017 36.87 36.95 36.64 36.86 2,528,586 +0.04(+0.12%)
May 04, 2017 36.68 37.00 36.53 36.82 2,890,647 +0.20(+0.54%)
May 03, 2017 36.72 36.76 36.39 36.62 2,851,614 -0.08(-0.23%)
May 02, 2017 36.64 36.80 36.53 36.70 4,248,159 +0.07(+0.19%)
May 01, 2017 36.64 36.87 36.56 36.63 4,857,819 +0.08(+0.21%)
Apr 28, 2017 36.50 36.95 36.26 36.56 5,058,180 +0.00(+0.00%)
Apr 27, 2017 36.29 37.14 35.91 36.56 8,450,487 +0.12(+0.34%)
Apr 26, 2017 36.37 37.68 35.58 36.43 23,006,001 +3.46(+10.49%)
Apr 25, 2017 32.64 33.00 32.57 32.97 8,049,228 +0.32(+0.98%)
Apr 24, 2017 32.95 33.14 32.54 32.65 6,013,080 +0.06(+0.19%)
Apr 21, 2017 32.85 32.94 32.58 32.59 7,101,123 -0.25(-0.75%)
Apr 20, 2017 32.25 32.99 32.23 32.84 5,892,513 +0.61(+1.88%)
Apr 19, 2017 31.88 32.37 31.79 32.23 4,918,749 +0.64(+2.04%)
Apr 18, 2017 31.71 31.75 31.22 31.59 3,897,846 -0.31(-0.96%)
Apr 17, 2017 31.50 32.07 31.38 31.89 4,701,885 +0.46(+1.46%)
Apr 13, 2017 31.13 31.58 30.97 31.43 3,586,875 +0.18(+0.59%)
Apr 12, 2017 31.25 31.37 31.04 31.25 2,936,883 +0.05(+0.16%)
Apr 11, 2017 31.33 31.46 31.11 31.20 3,909,390 -0.27(-0.87%)
Apr 10, 2017 31.43 31.73 31.30 31.47 4,020,540 -0.01(-0.04%)
Apr 07, 2017 31.19 31.70 31.11 31.49 3,699,573 +0.35(+1.13%)
Apr 06, 2017 30.98 31.14 30.81 31.13 2,630,742 +0.10(+0.33%)
Apr 05, 2017 31.09 31.64 31.00 31.03 5,483,940 -0.00(-0.01%)
Apr 04, 2017 31.38 31.48 30.98 31.03 3,510,555 -0.45(-1.43%)
Apr 03, 2017 31.33 31.55 31.19 31.48 4,151,907 +0.13(+0.40%)
Mar 31, 2017 31.25 31.52 31.07 31.36 3,611,658 +0.07(+0.22%)
Mar 30, 2017 31.49 31.56 31.21 31.29 2,937,687 -0.18(-0.56%)
Mar 29, 2017 31.40 31.63 31.27 31.46 3,955,134 +0.00(+0.00%)
Mar 28, 2017 31.87 32.16 31.19 31.46 6,951,393 -0.49(-1.54%)
Mar 27, 2017 31.82 32.12 31.49 31.96 5,612,019 +0.09(+0.29%)
Mar 24, 2017 31.43 32.01 31.42 31.86 5,829,243 +0.43(+1.37%)
Mar 23, 2017 31.16 31.77 31.07 31.43 5,000,565 +0.28(+0.89%)
Mar 22, 2017 30.97 31.19 30.78 31.16 4,118,544 +0.20(+0.66%)
Mar 21, 2017 31.38 31.64 30.89 30.95 5,030,730 -0.41(-1.30%)
Mar 20, 2017 31.41 31.48 31.24 31.36 4,381,896 -0.11(-0.34%)
Mar 17, 2017 30.92 31.93 30.43 31.47 9,019,365 +0.48(+1.56%)
Mar 16, 2017 31.32 31.45 30.88 30.98 3,831,954 -0.33(-1.06%)
Mar 15, 2017 31.31 31.49 31.21 31.32 5,825,082 +0.03(+0.10%)
Mar 14, 2017 31.07 31.52 31.03 31.29 4,827,963 +0.09(+0.28%)
Mar 13, 2017 30.91 31.32 30.81 31.20 4,714,341 +0.29(+0.93%)
Mar 10, 2017 31.07 31.17 30.65 30.91 8,732,859 -0.11(-0.34%)
Mar 09, 2017 29.81 31.12 29.73 31.02 11,495,433 +1.18(+3.94%)
Mar 08, 2017 30.15 30.50 29.82 29.84 8,718,615 -0.34(-1.12%)
Mar 07, 2017 29.88 30.34 29.88 30.18 8,453,049 +0.20(+0.66%)
Mar 06, 2017 30.57 30.70 29.74 29.98 13,516,536 -0.83(-2.69%)
Mar 03, 2017 30.83 31.12 30.63 30.81 5,934,483 -0.31(-0.99%)
Mar 02, 2017 31.22 31.40 30.77 31.12 8,177,040 -0.19(-0.62%)
Mar 01, 2017 31.52 31.64 30.60 31.31 11,707,227 -0.03(-0.11%)
Feb 28, 2017 31.51 31.53 31.21 31.35 5,326,965 -0.21(-0.65%)
Feb 27, 2017 31.56 31.76 31.26 31.55 4,351,983 -0.03(-0.11%)
Feb 24, 2017 31.56 31.67 31.37 31.59 5,286,504 -0.31(-0.98%)
Feb 23, 2017 33.42 33.49 31.48 31.90 18,692,865 +1.16(+3.78%)
Feb 22, 2017 30.80 30.88 30.63 30.74 6,493,509 -0.15(-0.50%)
Feb 21, 2017 31.16 31.43 30.75 30.89 11,196,435 +0.98(+3.26%)
Feb 17, 2017 29.91 29.91 29.91 0 -0.06(-0.21%)
Feb 16, 2017 30.12 30.19 29.74 29.98 5,172,423 -0.13(-0.42%)
Feb 15, 2017 29.81 30.22 29.77 30.10 5,006,733 +0.27(+0.92%)
Feb 14, 2017 29.93 30.09 29.74 29.83 5,281,905 -0.16(-0.52%)
Feb 13, 2017 30.04 30.17 29.84 29.99 6,414,729 -0.13(-0.42%)
Feb 10, 2017 30.24 30.26 29.96 30.11 6,677,850 -0.16(-0.53%)
Feb 09, 2017 30.28 30.40 30.05 30.27 4,009,866 -0.00(-0.01%)
Feb 08, 2017 30.15 30.37 30.10 30.28 5,351,112 +0.04(+0.13%)
Feb 07, 2017 30.05 30.33 29.96 30.24 7,409,883 +0.28(+0.93%)
Feb 06, 2017 30.19 30.23 29.56 29.96 10,202,244 -0.20(-0.66%)
Feb 03, 2017 30.14 30.47 29.84 30.16 13,786,392 +0.25(+0.82%)
Feb 02, 2017 30.72 30.73 28.85 29.91 26,680,746 -2.76(-8.46%)
Feb 01, 2017 32.17 32.79 32.04 32.67 9,570,447 +0.59(+1.85%)
Jan 31, 2017 32.13 32.30 31.75 32.08 11,127,468 -0.08(-0.24%)
Jan 30, 2017 32.36 32.41 31.83 32.16 3,566,301 -0.28(-0.85%)
Jan 27, 2017 31.89 32.45 31.84 32.43 4,813,851 +0.72(+2.28%)
Jan 26, 2017 32.07 32.30 31.66 31.71 4,883,883 -0.31(-0.96%)
Jan 25, 2017 31.59 32.13 31.55 32.02 5,062,989 +0.55(+1.75%)
Jan 24, 2017 31.77 31.81 31.26 31.47 4,898,628 -0.20(-0.63%)
Jan 23, 2017 31.83 31.86 31.42 31.67 3,428,922 -0.17(-0.53%)
Jan 20, 2017 32.01 32.31 31.67 31.84 3,478,248 -0.26(-0.81%)
Jan 19, 2017 31.97 32.24 31.62 32.10 6,176,622 +0.17(+0.52%)
Jan 18, 2017 32.40 32.47 31.90 31.93 4,353,087 -0.36(-1.13%)
Jan 17, 2017 32.16 32.47 32.00 32.29 4,944,585 -0.08(-0.26%)
Jan 13, 2017 32.38 32.38 32.38 0 -0.15(-0.47%)
Jan 12, 2017 32.56 32.63 32.17 32.53 4,234,503 -0.35(-1.07%)
Jan 11, 2017 33.09 33.12 32.35 32.88 4,480,923 -0.16(-0.49%)
Jan 10, 2017 32.65 33.23 32.65 33.05 5,723,238 +0.40(+1.21%)
Jan 09, 2017 32.52 32.88 32.44 32.65 5,063,424 +0.29(+0.91%)
Jan 06, 2017 32.47 32.61 32.14 32.36 8,923,554 -0.04(-0.12%)
Jan 05, 2017 32.30 32.64 32.20 32.40 4,603,407 +0.22(+0.67%)
Jan 04, 2017 31.84 32.43 31.63 32.18 6,161,754 +0.34(+1.07%)
Jan 03, 2017 31.27 31.84 31.02 31.84 6,500,052 +0.61(+1.94%)
Dec 30, 2016 31.23 31.23 31.23 0 -0.00(-0.01%)
Dec 29, 2016 30.90 31.37 30.89 31.24 3,990,903 +0.33(+1.08%)
Dec 28, 2016 31.07 31.28 30.72 30.90 4,844,811 -0.21(-0.69%)
Dec 27, 2016 31.06 31.50 31.05 31.12 4,058,232 +0.12(+0.38%)
Dec 23, 2016 31.00 31.00 31.00 0 +0.40(+1.31%)
Dec 22, 2016 30.46 30.80 30.35 30.60 4,795,179 +0.12(+0.40%)
Dec 21, 2016 30.20 30.68 30.15 30.48 4,820,256 +0.19(+0.62%)
Dec 20, 2016 30.51 30.75 30.14 30.29 4,888,053 -0.20(-0.67%)
Dec 19, 2016 30.44 30.74 30.42 30.49 6,673,278 +0.03(+0.10%)
Dec 16, 2016 30.42 30.75 30.27 30.46 10,475,964 +0.30(+1.01%)
Dec 15, 2016 29.92 30.28 29.75 30.16 6,672,198 +0.22(+0.73%)
Dec 14, 2016 29.92 30.76 29.78 29.94 7,060,143 +0.15(+0.50%)
Dec 13, 2016 29.48 30.37 29.19 29.79 8,690,988 +0.15(+0.49%)
Dec 12, 2016 30.02 30.47 29.51 29.64 8,161,884 -0.48(-1.59%)
Dec 09, 2016 29.84 30.99 29.77 30.12 12,517,746 +0.36(+1.20%)
Dec 08, 2016 28.52 30.45 28.42 29.77 18,326,721 +1.86(+6.65%)
Dec 07, 2016 27.66 27.92 27.30 27.91 7,642,572 +0.17(+0.61%)
Dec 06, 2016 27.72 27.97 27.28 27.74 8,649,699 +0.24(+0.88%)
Dec 05, 2016 27.93 27.98 27.47 27.50 5,927,286 -0.29(-1.03%)
Dec 02, 2016 27.15 28.22 27.08 27.78 6,973,500 +0.63(+2.31%)
Dec 01, 2016 27.60 27.70 27.04 27.16 7,406,868 -0.46(-1.67%)
Nov 30, 2016 28.08 28.08 27.61 27.62 8,298,831 -0.35(-1.25%)
Nov 29, 2016 28.19 28.48 27.92 27.97 8,305,194 -0.13(-0.47%)
Nov 28, 2016 28.47 28.53 28.00 28.10 9,228,891 -0.50(-1.75%)
Nov 25, 2016 28.95 28.96 28.44 28.60 6,068,817 -0.35(-1.22%)
Nov 23, 2016 28.95 28.95 28.95 0 +0.61(+2.14%)
Nov 22, 2016 29.33 29.33 27.81 28.35 12,568,422 -1.39(-4.66%)
Nov 21, 2016 29.68 30.04 29.59 29.73 4,360,611 +0.06(+0.19%)
Nov 18, 2016 30.27 30.33 29.60 29.68 5,150,574 -0.56(-1.86%)
Nov 17, 2016 29.79 30.28 29.67 30.24 5,343,552 +0.53(+1.78%)
Nov 16, 2016 29.62 29.91 29.39 29.71 4,809,159 +0.07(+0.25%)
Nov 15, 2016 29.18 29.88 29.00 29.64 6,758,352 +0.77(+2.68%)
Nov 14, 2016 30.24 30.42 28.85 28.86 12,922,239 -1.47(-4.86%)
Nov 11, 2016 30.92 30.98 30.23 30.34 4,800,429 -0.61(-1.98%)
Nov 10, 2016 31.14 31.29 30.72 30.95 8,402,865 +0.13(+0.43%)
Nov 09, 2016 31.13 31.30 29.60 30.82 7,294,671 +0.35(+1.16%)
Nov 08, 2016 30.51 30.77 30.36 30.46 4,948,110 +0.02(+0.05%)
Nov 07, 2016 30.37 30.74 30.23 30.45 5,012,343 +0.57(+1.91%)
Nov 04, 2016 29.75 30.45 29.72 29.88 5,561,763 +0.11(+0.37%)
Nov 03, 2016 29.75 30.32 29.67 29.77 10,391,955 +0.20(+0.67%)
Nov 02, 2016 30.73 30.74 29.56 29.57 10,892,754 -1.10(-3.58%)
Nov 01, 2016 31.83 31.91 30.52 30.67 10,179,354 -1.07(-3.38%)
Oct 31, 2016 31.49 31.83 30.97 31.74 14,592,708 -0.31(-0.98%)
Oct 28, 2016 30.79 32.27 30.68 32.05 14,247,297 +1.32(+4.30%)
Oct 27, 2016 31.73 31.83 30.44 30.73 14,952,342 -0.68(-2.18%)
Oct 26, 2016 33.10 33.62 31.42 31.42 50,385,141 -6.48(-17.09%)
Oct 25, 2016 39.00 39.00 37.83 37.89 11,912,499 -1.12(-2.86%)
Oct 24, 2016 39.41 39.52 38.97 39.01 5,286,321 -0.22(-0.55%)
Oct 21, 2016 39.01 39.39 38.85 39.23 3,853,968 -0.06(-0.15%)
Oct 20, 2016 39.15 39.67 39.04 39.29 5,133,084 +0.07(+0.17%)
Oct 19, 2016 39.26 39.62 39.21 39.22 4,101,276 -0.19(-0.47%)
Oct 18, 2016 38.85 39.50 38.76 39.41 4,443,156 +0.89(+2.31%)
Oct 17, 2016 38.63 38.79 38.29 38.52 5,625,126 -0.15(-0.39%)
Oct 14, 2016 39.52 39.72 38.65 38.67 6,042,393 -0.89(-2.24%)
Oct 13, 2016 39.20 39.69 39.03 39.55 3,899,463 +0.17(+0.42%)
Oct 12, 2016 39.46 39.69 39.32 39.39 2,227,473 -0.03(-0.08%)
Oct 11, 2016 40.25 40.46 39.18 39.42 4,220,529 -1.04(-2.56%)
Oct 10, 2016 40.09 40.58 40.06 40.45 1,922,388 +0.42(+1.06%)
Oct 07, 2016 40.03 40.21 39.66 40.03 2,192,646 +0.12(+0.31%)
Oct 06, 2016 39.93 40.12 39.67 39.91 2,077,422 -0.10(-0.24%)
Oct 05, 2016 40.33 40.48 39.77 40.00 3,396,780 +0.28(+0.70%)
Oct 04, 2016 40.00 40.15 39.44 39.72 2,498,388 -0.18(-0.45%)
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.