Edwards Lifesciences (NY: EW )

117.99 USD -1.43 (-1.20%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2018 48.15 49.48 47.79 49.20 5,831,694 +1.68(+3.54%)
Oct 30, 2018 46.42 47.74 46.42 47.52 3,914,793 +1.11(+2.40%)
Oct 29, 2018 47.52 47.75 45.48 46.41 6,184,236 -0.31(-0.66%)
Oct 26, 2018 47.11 47.33 45.65 46.71 5,264,700 -1.07(-2.24%)
Oct 25, 2018 47.31 48.25 46.48 47.78 5,259,114 +1.00(+2.13%)
Oct 24, 2018 49.01 50.62 46.50 46.79 13,026,846 -2.65(-5.35%)
Oct 23, 2018 48.94 49.90 47.73 49.43 8,828,895 -0.34(-0.68%)
Oct 22, 2018 48.57 49.86 48.21 49.77 7,104,807 +1.30(+2.68%)
Oct 19, 2018 49.30 49.69 48.39 48.47 13,120,500 -0.63(-1.29%)
Oct 18, 2018 49.56 49.91 48.50 49.11 5,532,765 -0.44(-0.88%)
Oct 17, 2018 48.80 49.62 48.26 49.54 4,090,668 +0.54(+1.10%)
Oct 16, 2018 47.78 49.07 47.45 49.01 5,436,207 +1.74(+3.69%)
Oct 15, 2018 47.55 47.67 46.80 47.26 6,027,411 -0.53(-1.12%)
Oct 12, 2018 47.38 48.33 47.04 47.80 6,355,800 +1.21(+2.59%)
Oct 11, 2018 46.67 48.00 46.31 46.59 6,856,323 -0.16(-0.34%)
Oct 10, 2018 49.29 49.30 46.70 46.75 7,758,339 -2.56(-5.20%)
Oct 09, 2018 49.12 49.94 48.77 49.31 6,312,360 +0.26(+0.54%)
Oct 08, 2018 50.53 50.60 48.76 49.05 7,759,614 -1.51(-2.99%)
Oct 05, 2018 50.97 51.49 49.71 50.56 5,927,400 -0.41(-0.81%)
Oct 04, 2018 51.67 51.88 50.58 50.98 6,264,084 -0.94(-1.80%)
Oct 03, 2018 54.18 54.25 51.62 51.91 10,749,465 -2.12(-3.92%)
Oct 02, 2018 54.41 54.67 53.02 54.03 8,121,216 -2.91(-5.10%)
Oct 01, 2018 58.25 58.33 56.70 56.94 6,272,370 -1.09(-1.88%)
Sep 28, 2018 57.62 58.33 57.39 58.03 5,826,600 +0.65(+1.13%)
Sep 27, 2018 57.00 57.51 56.83 57.39 4,980,753 +0.59(+1.04%)
Sep 26, 2018 56.16 57.05 55.77 56.80 5,603,208 +0.68(+1.21%)
Sep 25, 2018 54.05 56.21 53.24 56.12 8,626,722 +0.96(+1.74%)
Sep 24, 2018 53.33 55.32 53.09 55.16 10,980,318 +3.93(+7.67%)
Sep 21, 2018 50.46 51.42 50.40 51.23 5,935,200 +0.74(+1.46%)
Sep 20, 2018 49.67 50.99 49.59 50.49 4,877,763 +0.92(+1.85%)
Sep 19, 2018 48.78 49.64 48.71 49.57 3,661,548 +0.92(+1.90%)
Sep 18, 2018 48.67 48.99 48.50 48.65 2,526,987 -0.11(-0.23%)
Sep 17, 2018 49.36 49.39 48.66 48.76 2,763,621 -0.57(-1.15%)
Sep 14, 2018 48.98 49.39 48.51 49.33 3,798,000 +0.70(+1.44%)
Sep 13, 2018 48.57 49.14 48.39 48.63 2,127,207 +0.32(+0.67%)
Sep 12, 2018 47.95 48.38 47.74 48.31 2,325,132 +0.33(+0.69%)
Sep 11, 2018 47.42 48.15 47.33 47.97 4,142,655 +0.52(+1.10%)
Sep 10, 2018 47.34 47.55 47.08 47.45 2,168,121 +0.34(+0.72%)
Sep 07, 2018 46.81 47.52 46.69 47.11 3,427,200 +0.26(+0.55%)
Sep 06, 2018 46.60 47.02 46.36 46.85 2,622,069 +0.25(+0.54%)
Sep 05, 2018 47.24 47.44 46.42 46.60 3,808,527 -0.87(-1.83%)
Sep 04, 2018 48.15 48.21 47.04 47.47 5,265,036 -0.61(-1.28%)
Aug 31, 2018 48.08 48.08 48.08 0 +0.15(+0.31%)
Aug 30, 2018 47.86 48.26 47.75 47.93 1,992,270 -0.01(-0.02%)
Aug 29, 2018 47.45 48.25 47.34 47.94 3,034,062 +0.61(+1.30%)
Aug 28, 2018 47.16 47.35 46.68 47.33 4,503,126 +0.42(+0.90%)
Aug 27, 2018 47.50 47.87 46.85 46.91 3,240,783 -0.34(-0.71%)
Aug 24, 2018 47.02 47.39 47.02 47.24 2,595,000 +0.23(+0.50%)
Aug 23, 2018 47.08 47.49 46.89 47.01 2,208,447 -0.03(-0.06%)
Aug 22, 2018 46.63 47.11 46.35 47.04 1,829,412 +0.24(+0.51%)
Aug 21, 2018 47.28 47.46 46.55 46.80 2,668,287 -0.14(-0.29%)
Aug 20, 2018 46.71 47.14 46.24 46.94 2,419,788 +0.35(+0.74%)
Aug 17, 2018 46.46 46.74 45.98 46.59 4,260,900 +0.13(+0.27%)
Aug 16, 2018 46.21 47.02 45.85 46.46 4,177,623 +0.51(+1.10%)
Aug 15, 2018 45.58 46.06 44.84 45.96 4,539,156 +0.25(+0.54%)
Aug 14, 2018 45.74 46.10 45.52 45.71 3,061,308 +0.01(+0.01%)
Aug 13, 2018 46.03 46.32 45.60 45.70 2,548,440 -0.32(-0.69%)
Aug 10, 2018 46.19 46.49 45.87 46.02 2,677,800 -0.36(-0.78%)
Aug 09, 2018 46.66 47.06 46.26 46.38 3,092,022 -0.18(-0.39%)
Aug 08, 2018 46.58 46.97 46.34 46.57 4,921,305 -1.02(-2.14%)
Aug 07, 2018 48.01 48.07 47.27 47.58 2,931,012 -0.54(-1.13%)
Aug 06, 2018 48.33 48.90 47.97 48.13 2,619,363 -0.28(-0.57%)
Aug 03, 2018 48.22 48.45 47.63 48.40 2,765,100 +0.06(+0.12%)
Aug 02, 2018 47.59 48.55 47.44 48.35 2,874,465 +0.75(+1.58%)
Aug 01, 2018 47.55 48.15 47.06 47.59 3,210,732 +0.11(+0.23%)
Jul 31, 2018 47.58 47.77 46.63 47.48 5,237,088 +0.09(+0.19%)
Jul 30, 2018 47.11 48.24 46.64 47.39 7,953,408 +0.10(+0.22%)
Jul 27, 2018 48.95 49.00 46.59 47.29 11,378,100 -4.40(-8.51%)
Jul 26, 2018 51.82 52.29 51.51 51.69 3,662,205 -0.02(-0.04%)
Jul 25, 2018 50.88 51.83 50.69 51.71 3,477,099 +0.94(+1.84%)
Jul 24, 2018 51.01 51.18 50.41 50.77 2,899,104 -0.12(-0.24%)
Jul 23, 2018 50.87 51.33 50.42 50.89 2,794,020 +0.02(+0.04%)
Jul 20, 2018 50.01 51.11 50.00 50.87 4,652,664 +0.78(+1.56%)
Jul 19, 2018 49.92 50.51 49.91 50.09 2,565,729 +0.16(+0.31%)
Jul 18, 2018 49.82 50.04 49.54 49.94 2,849,514 +0.20(+0.41%)
Jul 17, 2018 48.78 49.86 48.78 49.73 4,121,160 +0.84(+1.72%)
Jul 16, 2018 49.34 49.34 48.85 48.89 2,275,974 -0.48(-0.98%)
Jul 13, 2018 49.59 48.98 49.38 2,912,100 +0.32(+0.65%)
Jul 12, 2018 48.59 49.18 48.46 49.06 3,070,737 +0.84(+1.74%)
Jul 11, 2018 48.52 48.53 47.97 48.22 5,668,563 -0.80(-1.63%)
Jul 10, 2018 49.05 49.33 48.80 49.02 1,858,905 +0.02(+0.04%)
Jul 09, 2018 49.23 49.49 48.72 49.00 3,556,911 -0.18(-0.37%)
Jul 06, 2018 48.81 49.26 48.58 49.18 2,191,530 +0.36(+0.73%)
Jul 05, 2018 48.87 48.93 48.36 48.82 2,792,616 +0.31(+0.63%)
Jul 03, 2018 48.51 48.51 48.51 0 -0.21(-0.42%)
Jul 02, 2018 48.29 48.75 48.04 48.72 3,045,414 +0.20(+0.41%)
Jun 29, 2018 49.03 49.22 48.50 48.52 3,399,978 -0.39(-0.79%)
Jun 28, 2018 48.30 49.03 48.15 48.91 3,590,754 +0.66(+1.36%)
Jun 27, 2018 49.33 49.88 48.06 48.25 5,570,049 -1.82(-3.64%)
Jun 26, 2018 50.09 50.40 49.77 50.08 2,569,935 +0.08(+0.16%)
Jun 25, 2018 50.96 50.96 49.61 50.00 3,776,910 -0.96(-1.88%)
Jun 22, 2018 50.92 51.37 50.70 50.96 3,318,891 +0.23(+0.45%)
Jun 21, 2018 51.24 51.39 50.48 50.73 3,585,228 -0.57(-1.12%)
Jun 20, 2018 51.27 51.74 51.12 51.30 3,966,066 +0.10(+0.20%)
Jun 19, 2018 50.67 51.25 50.48 51.20 4,713,609 +0.16(+0.32%)
Jun 18, 2018 50.58 51.38 50.30 51.04 3,597,360 +0.20(+0.39%)
Jun 15, 2018 50.52 50.52 50.84 6,300,456 +0.32(+0.63%)
Jun 14, 2018 50.82 51.17 50.06 50.52 4,915,995 -0.14(-0.28%)
Jun 13, 2018 50.00 51.22 49.87 50.66 5,678,157 +1.15(+2.33%)
Jun 12, 2018 49.00 49.72 48.91 49.51 4,944,291 +0.75(+1.54%)
Jun 11, 2018 47.70 48.98 47.53 48.76 4,550,139 +1.15(+2.42%)
Jun 08, 2018 47.12 47.79 47.12 47.61 3,016,920 +0.27(+0.57%)
Jun 07, 2018 47.46 47.59 46.79 47.34 3,832,554 +0.01(+0.03%)
Jun 06, 2018 47.32 47.32 3,924,936 +0.04(+0.08%)
Jun 05, 2018 47.69 47.73 47.01 47.29 2,943,447 -0.31(-0.64%)
Jun 04, 2018 47.31 47.92 46.91 47.59 3,676,512 +0.29(+0.61%)
Jun 01, 2018 46.06 47.41 45.71 47.30 4,598,106 +1.53(+3.35%)
May 31, 2018 46.04 46.47 45.66 45.77 4,003,026 -0.05(-0.10%)
May 30, 2018 45.45 46.28 45.43 45.82 2,479,500 +0.51(+1.12%)
May 29, 2018 45.13 45.36 44.79 45.31 2,774,970 -0.01(-0.01%)
May 25, 2018 45.32 45.32 45.32 0 -0.54(-1.18%)
May 24, 2018 46.46 46.66 45.50 45.86 4,276,578 -0.50(-1.07%)
May 23, 2018 45.38 46.50 45.36 46.35 4,202,964 +0.81(+1.78%)
May 22, 2018 45.79 45.84 45.49 45.54 1,908,162 -0.20(-0.44%)
May 21, 2018 45.50 45.83 45.39 45.75 2,364,726 +0.43(+0.95%)
May 18, 2018 45.18 45.45 44.93 45.32 3,705,759 +0.04(+0.09%)
May 17, 2018 45.33 45.53 45.07 45.28 1,890,501 -0.20(-0.43%)
May 16, 2018 45.56 45.78 45.33 45.47 2,197,905 -0.00(-0.01%)
May 15, 2018 45.75 45.81 45.14 45.48 2,541,300 -0.54(-1.18%)
May 14, 2018 46.00 46.33 45.73 46.02 2,945,172 -0.02(-0.04%)
May 11, 2018 45.51 46.10 45.35 46.04 2,651,202 +0.44(+0.97%)
May 10, 2018 45.28 45.80 45.16 45.59 2,767,314 +0.52(+1.15%)
May 09, 2018 44.97 45.23 44.45 45.08 2,859,333 +0.13(+0.30%)
May 08, 2018 45.15 45.39 44.67 44.94 3,750,498 -0.42(-0.93%)
May 07, 2018 45.00 45.74 45.00 45.36 3,691,383 +0.44(+0.98%)
May 04, 2018 43.98 45.17 43.70 44.92 3,277,824 +0.65(+1.47%)
May 03, 2018 43.73 44.43 43.24 44.27 3,737,001 +0.38(+0.87%)
May 02, 2018 44.00 44.28 43.45 43.89 4,801,455 -0.30(-0.69%)
May 01, 2018 42.97 44.24 42.75 44.20 8,761,176 +1.74(+4.11%)
Apr 30, 2018 43.15 43.40 42.43 42.45 4,560,960 -0.64(-1.49%)
Apr 27, 2018 43.15 43.30 42.76 43.10 3,996,639 -0.11(-0.25%)
Apr 26, 2018 43.17 43.70 42.48 43.20 5,983,233 +0.03(+0.07%)
Apr 25, 2018 41.34 43.58 41.00 43.17 16,175,730 -1.72(-3.82%)
Apr 24, 2018 45.87 45.95 44.10 44.89 6,350,847 -0.84(-1.84%)
Apr 23, 2018 45.92 46.30 45.52 45.73 5,121,876 +0.03(+0.07%)
Apr 20, 2018 46.26 46.48 45.48 45.70 4,624,239 -0.49(-1.06%)
Apr 19, 2018 46.41 46.73 45.92 46.19 3,123,057 -0.32(-0.69%)
Apr 18, 2018 46.11 46.82 46.00 46.51 4,433,082 +0.10(+0.22%)
Apr 17, 2018 46.31 46.55 44.61 46.40 4,534,449 +0.36(+0.79%)
Apr 16, 2018 46.32 46.54 45.84 46.04 4,444,209 +0.09(+0.20%)
Apr 13, 2018 46.78 46.78 45.64 45.95 5,006,322 -0.48(-1.03%)
Apr 12, 2018 46.03 46.54 45.91 46.43 3,607,059 +0.60(+1.32%)
Apr 11, 2018 46.47 46.66 45.80 45.82 4,123,398 -0.94(-2.02%)
Apr 10, 2018 46.36 47.11 46.16 46.77 3,217,647 +0.98(+2.13%)
Apr 09, 2018 46.00 46.50 45.55 45.79 3,627,672 -0.05(-0.10%)
Apr 06, 2018 46.69 46.89 45.30 45.84 5,328,243 -1.13(-2.41%)
Apr 05, 2018 46.46 47.44 46.30 46.97 4,311,195 +0.72(+1.55%)
Apr 04, 2018 44.93 46.37 44.66 46.25 4,688,070 +0.70(+1.53%)
Apr 03, 2018 45.26 45.68 44.91 45.56 4,601,148 +0.41(+0.90%)
Apr 02, 2018 46.41 46.52 44.48 45.15 4,728,246 -1.36(-2.92%)
Mar 29, 2018 46.51 46.51 46.51 0 +0.92(+2.01%)
Mar 28, 2018 46.12 46.45 45.44 45.59 3,821,502 -0.45(-0.97%)
Mar 27, 2018 47.11 47.45 45.74 46.04 4,342,821 -0.72(-1.55%)
Mar 26, 2018 45.63 46.91 45.37 46.76 3,511,563 +1.65(+3.67%)
Mar 23, 2018 45.95 46.46 45.02 45.11 3,782,220 -0.66(-1.44%)
Mar 22, 2018 46.04 46.78 45.72 45.77 4,010,364 -0.59(-1.27%)
Mar 21, 2018 47.06 47.11 46.14 46.36 5,097,735 -0.76(-1.61%)
Mar 20, 2018 46.56 47.31 46.30 47.11 2,465,328 +0.65(+1.39%)
Mar 19, 2018 47.28 47.36 45.99 46.47 4,301,154 -0.98(-2.07%)
Mar 16, 2018 47.15 47.74 46.88 47.45 5,837,070 +0.41(+0.88%)
Mar 15, 2018 47.17 47.37 46.66 47.03 3,124,632 +0.03(+0.07%)
Mar 14, 2018 47.00 47.25 46.64 47.00 4,425,918 +0.06(+0.12%)
Mar 13, 2018 46.96 47.22 46.65 46.94 3,620,895 +0.26(+0.56%)
Mar 12, 2018 46.50 46.92 46.24 46.68 3,634,212 +0.24(+0.52%)
Mar 09, 2018 46.34 46.69 45.88 46.44 3,044,229 +0.36(+0.77%)
Mar 08, 2018 46.00 46.27 45.59 46.08 2,744,922 +0.16(+0.35%)
Mar 07, 2018 45.95 45.92 2,517,498 -0.03(-0.06%)
Mar 06, 2018 45.54 46.00 45.16 45.95 3,894,858 +0.54(+1.18%)
Mar 05, 2018 44.64 45.63 44.50 45.41 5,097,774 +0.56(+1.25%)
Mar 02, 2018 44.02 45.00 43.89 44.85 3,318,630 +0.55(+1.24%)
Mar 01, 2018 44.55 44.90 43.63 44.30 5,065,821 -0.25(-0.57%)
Feb 28, 2018 45.16 45.51 44.54 44.56 3,566,187 -0.52(-1.15%)
Feb 27, 2018 45.64 45.95 45.08 45.08 2,568,735 -0.50(-1.09%)
Feb 26, 2018 45.33 45.84 44.98 45.57 2,551,146 +0.36(+0.80%)
Feb 23, 2018 44.70 45.23 44.34 45.21 2,617,512 +0.66(+1.47%)
Feb 22, 2018 44.45 44.56 3,439,620 -0.19(-0.43%)
Feb 21, 2018 44.80 45.63 44.74 44.75 2,819,184 -0.02(-0.05%)
Feb 20, 2018 44.60 45.31 44.33 44.77 3,895,149 +0.17(+0.37%)
Feb 16, 2018 44.61 44.61 44.61 0 -0.29(-0.64%)
Feb 15, 2018 43.72 44.90 43.58 44.89 4,370,295 +1.49(+3.43%)
Feb 14, 2018 42.11 43.54 41.99 43.40 4,723,758 +0.95(+2.25%)
Feb 13, 2018 42.07 42.72 41.71 42.45 3,048,501 +0.15(+0.36%)
Feb 12, 2018 42.28 42.74 41.62 42.30 3,478,890 +0.21(+0.49%)
Feb 09, 2018 41.53 42.49 40.47 42.09 4,360,707 +0.83(+2.01%)
Feb 08, 2018 43.32 43.35 41.23 41.26 5,549,595 -1.97(-4.56%)
Feb 07, 2018 42.25 43.93 42.02 43.23 5,869,806 +0.87(+2.06%)
Feb 06, 2018 41.69 42.54 41.12 42.36 7,399,689 -0.48(-1.13%)
Feb 05, 2018 43.61 44.09 42.00 42.84 7,723,722 -1.10(-2.50%)
Feb 02, 2018 44.59 46.16 43.82 43.94 9,928,449 +1.62(+3.82%)
Feb 01, 2018 42.16 42.66 42.05 42.33 4,859,226 +0.13(+0.32%)
Jan 31, 2018 42.41 42.73 42.09 42.19 3,438,102 -0.05(-0.13%)
Jan 30, 2018 41.80 42.48 41.44 42.25 2,847,663 -0.05(-0.13%)
Jan 29, 2018 42.58 42.87 42.24 42.30 2,819,982 -0.42(-0.98%)
Jan 26, 2018 42.25 42.73 41.96 42.72 2,478,885 +0.64(+1.52%)
Jan 25, 2018 41.89 42.34 41.79 42.08 3,633,354 +0.48(+1.16%)
Jan 24, 2018 41.63 41.90 41.32 41.60 2,289,447 +0.13(+0.31%)
Jan 23, 2018 41.30 41.83 41.13 41.47 2,807,016 -0.04(-0.09%)
Jan 22, 2018 41.25 41.52 41.06 41.50 3,348,369 +0.20(+0.48%)
Jan 19, 2018 40.68 41.37 40.62 41.30 3,766,440 +0.73(+1.80%)
Jan 18, 2018 40.06 40.59 39.98 40.57 2,169,183 +0.41(+1.02%)
Jan 17, 2018 40.28 40.39 39.98 40.16 3,528,264 +0.14(+0.35%)
Jan 16, 2018 40.45 40.98 40.00 40.02 5,004,066 -0.25(-0.63%)
Jan 12, 2018 40.28 40.28 40.28 0 +0.28(+0.70%)
Jan 11, 2018 39.52 40.00 39.12 40.00 3,161,961 +0.50(+1.26%)
Jan 10, 2018 39.65 39.65 39.09 39.50 2,300,343 -0.34(-0.85%)
Jan 09, 2018 39.42 40.00 39.34 39.84 4,696,200 +0.46(+1.16%)
Jan 08, 2018 38.69 39.56 38.41 39.38 3,790,968 +0.76(+1.97%)
Jan 05, 2018 38.38 38.73 38.27 38.62 2,728,365 +0.15(+0.39%)
Jan 04, 2018 38.67 38.93 37.91 38.47 4,552,974 +0.27(+0.72%)
Jan 03, 2018 37.40 38.26 37.12 38.20 3,817,302 +1.00(+2.70%)
Jan 02, 2018 37.23 37.43 36.89 37.19 5,281,425 -0.38(-1.00%)
Dec 29, 2017 37.57 37.57 37.57 0 -0.61(-1.61%)
Dec 28, 2017 37.74 38.22 37.67 38.18 3,016,272 +0.46(+1.23%)
Dec 27, 2017 37.49 37.78 37.29 37.72 1,800,018 +0.33(+0.89%)
Dec 26, 2017 37.44 37.69 37.26 37.39 2,277,597 -0.11(-0.29%)
Dec 22, 2017 37.68 37.92 37.35 37.50 2,751,399 -0.27(-0.71%)
Dec 21, 2017 38.22 38.34 37.60 37.77 3,830,577 -0.28(-0.74%)
Dec 20, 2017 38.12 38.35 38.03 38.05 2,891,586 -0.06(-0.15%)
Dec 19, 2017 38.41 38.52 38.11 38.11 2,850,837 -0.20(-0.52%)
Dec 18, 2017 38.24 38.53 38.02 38.31 4,191,921 +0.23(+0.61%)
Dec 15, 2017 38.29 38.40 37.93 38.07 7,841,586 -0.03(-0.08%)
Dec 14, 2017 38.48 38.69 37.95 38.10 5,846,160 -0.36(-0.94%)
Dec 13, 2017 38.68 38.85 38.44 38.47 4,249,458 -0.06(-0.15%)
Dec 12, 2017 38.52 39.37 38.39 38.52 6,193,341 -0.87(-2.21%)
Dec 11, 2017 39.43 39.66 39.24 39.39 3,940,269 +0.05(+0.13%)
Dec 08, 2017 39.17 39.43 38.98 39.34 4,216,731 +0.19(+0.49%)
Dec 07, 2017 38.33 39.52 38.33 39.15 6,776,076 +1.36(+3.61%)
Dec 06, 2017 37.67 37.93 37.43 37.79 4,589,871 +0.10(+0.27%)
Dec 05, 2017 37.68 38.16 37.47 37.68 5,322,507 -0.25(-0.66%)
Dec 04, 2017 39.02 39.33 37.93 37.93 7,277,520 -0.87(-2.24%)
Dec 01, 2017 39.08 39.40 38.09 38.80 5,980,257 -0.26(-0.67%)
Nov 30, 2017 38.84 39.68 38.80 39.07 6,552,414 +0.28(+0.71%)
Nov 29, 2017 37.95 39.28 37.95 38.79 9,427,647 +1.05(+2.79%)
Nov 28, 2017 36.69 37.77 36.47 37.74 7,861,350 +1.12(+3.05%)
Nov 27, 2017 36.45 36.70 36.30 36.62 3,302,784 +0.17(+0.48%)
Nov 24, 2017 36.29 36.45 36.04 36.45 1,168,710 +0.18(+0.49%)
Nov 22, 2017 36.42 36.54 36.09 36.27 2,507,931 -0.24(-0.65%)
Nov 21, 2017 35.95 36.60 35.83 36.51 5,244,171 +0.79(+2.20%)
Nov 20, 2017 35.77 35.84 35.51 35.72 3,408,009 +0.02(+0.07%)
Nov 17, 2017 35.53 35.92 35.36 35.70 3,216,729 -0.00(-0.01%)
Nov 16, 2017 35.24 35.95 35.07 35.70 2,801,322 +0.71(+2.02%)
Nov 15, 2017 34.80 35.15 34.72 34.99 2,750,907 -0.06(-0.16%)
Nov 14, 2017 35.05 35.12 34.71 35.05 2,984,805 -0.03(-0.09%)
Nov 13, 2017 34.58 35.24 34.40 35.08 3,314,331 +0.46(+1.34%)
Nov 10, 2017 34.77 34.77 34.45 34.62 5,184,768 -0.31(-0.89%)
Nov 09, 2017 35.11 35.14 34.60 34.93 3,528,939 -0.15(-0.44%)
Nov 08, 2017 34.83 35.14 34.64 35.08 6,512,823 +0.28(+0.79%)
Nov 07, 2017 34.53 34.82 34.34 34.80 2,979,090 +0.42(+1.21%)
Nov 06, 2017 34.13 34.49 34.00 34.39 2,646,867 +0.15(+0.43%)
Nov 03, 2017 33.80 34.37 33.62 34.24 3,267,423 +0.45(+1.32%)
Nov 02, 2017 34.04 34.10 33.71 33.79 2,804,226 -0.15(-0.43%)
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.