Indicators

Edwards Lifesciences (NY: EW )

86.72 -0.70 (-0.80%)

Official Closing Price Updated: 4:10 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2007	4.257	4.272	4.227	4.263	5,029,680	-0.00(-0.06%)
Jan 30, 2007	4.256	4.275	4.228	4.266	6,704,400	-0.01(-0.14%)
Jan 29, 2007	4.252	4.279	4.225	4.272	9,842,400	+0.02(+0.47%)
Jan 26, 2007	4.183	4.261	4.179	4.252	4,687,200	+0.07(+1.69%)
Jan 25, 2007	4.168	4.185	4.149	4.181	3,336,000	+0.01(+0.16%)
Jan 24, 2007	4.129	4.174	4.128	4.174	2,108,400	+0.03(+0.74%)
Jan 23, 2007	4.131	4.162	4.114	4.143	2,692,800	+0.00(+0.10%)
Jan 22, 2007	4.108	4.146	4.103	4.139	2,920,800	+0.03(+0.83%)
Jan 19, 2007	4.103	4.116	4.096	4.105	3,490,800	-0.01(-0.36%)
Jan 18, 2007	4.112	4.149	4.104	4.120	2,918,400	+0.01(+0.26%)
Jan 17, 2007	4.091	4.123	4.091	4.109	3,259,200	+0.00(+0.08%)
Jan 16, 2007	4.107	4.117	4.100	4.106	3,079,200	-0.00(-0.02%)
Jan 12, 2007	4.036	4.124	4.036	4.107	4,752,000	+0.07(+1.61%)
Jan 11, 2007	4.008	4.069	4.008	4.042	2,216,400	+0.04(+0.96%)
Jan 10, 2007	3.992	4.012	3.978	4.003	1,556,400	+0.00(+0.00%)
Jan 09, 2007	3.967	4.022	3.965	4.003	2,149,200	+0.04(+0.90%)
Jan 08, 2007	3.984	3.987	3.943	3.967	3,348,000	-0.02(-0.61%)
Jan 05, 2007	3.986	4.002	3.949	3.992	1,730,400	-0.01(-0.25%)
Jan 04, 2007	3.996	4.021	3.987	4.002	2,203,200	+0.01(+0.17%)

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.