Indicators

Edwards Lifesciences (NY: EW )

86.43 -1.58 (-1.80%)

Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2012	14.50	14.59	14.30	14.47	6,682,308	-0.05(-0.37%)
Oct 26, 2012	14.47	14.53	14.53	14.53	9,254,400	+0.03(+0.18%)
Oct 25, 2012	14.60	14.60	14.30	14.50	5,670,588	+0.13(+0.89%)
Oct 24, 2012	14.28	14.42	14.12	14.37	6,318,516	+0.19(+1.36%)
Oct 23, 2012	14.29	14.31	13.67	14.18	8,959,362	-0.18(-1.25%)
Oct 19, 2012	14.43	14.77	14.20	14.36	17,519,988	-0.10(-0.69%)
Oct 18, 2012	14.56	14.63	14.44	14.46	5,866,038	-0.18(-1.21%)
Oct 17, 2012	14.89	14.89	14.56	14.63	5,391,996	-0.16(-1.07%)
Oct 16, 2012	14.64	14.79	14.56	14.79	5,151,762	+0.24(+1.67%)
Oct 15, 2012	14.61	14.66	14.36	14.55	6,337,986	+0.03(+0.22%)
Oct 12, 2012	14.38	14.64	14.36	14.52	8,301,990	+0.15(+1.07%)
Oct 11, 2012	14.68	14.80	14.31	14.36	8,347,176	-0.27(-1.86%)
Oct 10, 2012	13.88	14.71	13.84	14.63	22,682,688	+0.54(+3.79%)
Oct 09, 2012	14.93	14.93	14.10	14.10	53,201,308	-3.80(-21.24%)
Oct 08, 2012	18.05	18.07	17.79	17.90	4,594,434	-0.17(-0.96%)
Oct 05, 2012	18.31	18.33	18.04	18.07	2,640,966	-0.22(-1.18%)
Oct 04, 2012	18.29	18.46	18.20	18.29	2,273,250	+0.06(+0.35%)
Oct 03, 2012	18.09	18.24	17.93	18.23	3,548,172	+0.22(+1.24%)
Oct 02, 2012	17.99	18.25	17.93	18.00	2,643,798	+0.04(+0.24%)

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.