Indicators

Edwards Lifesciences (NY: EW )

86.72 -0.70 (-0.80%)

Official Closing Price Updated: 7:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2009	4.625	4.786	4.586	4.634	0	-0.19(-4.00%)
Feb 26, 2009	5.000	5.041	4.808	4.827	8,009,184	-0.15(-2.92%)
Feb 25, 2009	5.006	5.045	4.965	4.973	8,323,236	-0.04(-0.73%)
Feb 24, 2009	4.878	5.022	4.877	5.009	9,046,788	+0.16(+3.37%)
Feb 23, 2009	5.128	5.137	4.812	4.846	16,168,776	-0.25(-4.83%)
Feb 20, 2009	5.063	5.169	4.984	5.092	6,578,400	-0.04(-0.78%)
Feb 19, 2009	5.149	5.162	5.104	5.132	5,752,416	+0.01(+0.16%)
Feb 18, 2009	5.155	5.197	5.083	5.123	7,858,956	-0.02(-0.41%)
Feb 17, 2009	5.145	5.185	5.042	5.144	7,391,496	-0.10(-1.91%)
Feb 13, 2009	5.158	5.265	5.130	5.244	6,260,316	+0.07(+1.35%)
Feb 12, 2009	5.085	5.177	5.052	5.174	4,975,416	+0.03(+0.65%)
Feb 11, 2009	5.099	5.165	5.060	5.141	5,525,052	+0.05(+0.97%)
Feb 10, 2009	5.107	5.147	5.060	5.092	6,173,292	-0.06(-1.13%)
Feb 09, 2009	5.093	5.165	5.043	5.150	6,175,176	+0.06(+1.15%)
Feb 06, 2009	4.999	5.100	4.973	5.092	6,517,980	+0.08(+1.60%)
Feb 05, 2009	4.958	5.034	4.942	5.012	7,183,956	+0.01(+0.22%)
Feb 04, 2009	4.800	5.030	4.721	5.001	12,396,708	+0.22(+4.55%)
Feb 03, 2009	4.776	4.827	4.715	4.783	7,474,044	+0.01(+0.14%)

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.