Indicators

Edwards Lifesciences (NY: EW )

84.67 -1.28 (-1.49%)

Official Closing Price Updated: 7:00 PM EDT, Apr 30, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2010	11.17	11.40	11.15	11.18	66,000	-0.15(-1.30%)
Sep 29, 2010	11.28	11.35	11.26	11.32	4,031,610	-0.00(-0.03%)
Sep 28, 2010	11.15	11.46	10.96	11.33	6,184,206	-0.03(-0.23%)
Sep 27, 2010	11.33	11.38	11.13	11.35	9,097,032	+0.04(+0.31%)
Sep 24, 2010	11.32	11.33	10.95	11.32	11,960,202	+0.05(+0.47%)
Sep 23, 2010	11.09	11.55	11.05	11.27	38,282,592	+1.32(+13.22%)
Sep 22, 2010	9.898	9.990	9.722	9.950	14,578,608	+0.06(+0.59%)
Sep 21, 2010	9.093	10.03	9.092	9.892	2,220	+0.81(+8.96%)
Sep 20, 2010	9.267	9.362	8.850	9.078	24,022,446	-0.22(-2.40%)
Sep 17, 2010	9.302	9.713	9.297	9.302	10,872,798	-0.31(-3.19%)
Sep 15, 2010	9.493	9.653	9.462	9.608	9,636,342	+0.11(+1.14%)
Sep 14, 2010	9.513	9.565	9.171	9.500	10,704,990	-0.07(-0.71%)
Sep 13, 2010	9.927	9.973	9.562	9.568	8,672,268	-0.27(-2.74%)
Sep 10, 2010	9.953	9.985	9.835	9.838	5,643,126	-0.12(-1.22%)
Sep 09, 2010	10.07	10.09	9.927	9.960	3,519,342	-0.04(-0.38%)
Sep 08, 2010	10.14	10.18	9.963	9.998	6,129,978	-0.16(-1.57%)
Sep 07, 2010	10.16	10.26	10.05	10.16	720	-0.00(-0.03%)
Sep 03, 2010	10.12	10.19	10.05	10.16	3,119,892	+0.09(+0.91%)
Sep 02, 2010	9.825	10.07	9.783	10.07	5,803,248	+0.25(+2.51%)

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.