Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Edwards Lifesciences (NY: EW )

87.24 -2.81 (-3.12%)
Official Closing Price Updated: 7:00 PM EDT, Apr 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 29, 2010 10.65 10.69 10.56 10.65 3,930,342 -0.00(-0.03%)
Oct 28, 2010 10.67 10.74 10.61 10.65 3,729,252 +0.01(+0.14%)
Oct 27, 2010 10.71 10.75 10.54 10.64 6,450,318 -0.16(-1.45%)
Oct 25, 2010 11.06 11.17 10.78 10.80 8,722,068 -0.24(-2.20%)
Oct 22, 2010 11.02 11.06 10.96 11.04 2,580,738 +0.04(+0.36%)
Oct 21, 2010 11.09 11.14 10.91 11.00 2,203,620 -0.04(-0.32%)
Oct 20, 2010 10.94 11.12 10.92 11.04 3,350,946 +0.13(+1.21%)
Oct 19, 2010 11.11 11.12 10.84 10.90 3,362,130 -0.26(-2.29%)
Oct 18, 2010 11.25 11.25 11.12 11.16 4,586,214 -0.09(-0.79%)
Oct 15, 2010 11.26 11.26 11.11 11.25 3,408,102 +0.04(+0.40%)
Oct 14, 2010 11.14 11.29 11.14 11.20 2,088,984 +0.03(+0.24%)
Oct 13, 2010 11.18 11.22 11.13 11.18 2,591,766 +0.04(+0.36%)
Oct 12, 2010 11.22 11.23 11.09 11.13 4,950,426 -0.12(-1.04%)
Oct 11, 2010 11.33 11.37 11.08 11.25 3,671,028 -0.09(-0.75%)
Oct 08, 2010 11.34 11.37 11.22 11.34 2,839,158 +0.06(+0.55%)
Oct 07, 2010 11.35 11.37 11.16 11.28 3,890,016 -0.02(-0.19%)
Oct 06, 2010 11.29 11.33 11.18 11.30 4,129,206 +0.01(+0.12%)
Oct 05, 2010 11.16 11.29 11.10 11.28 4,604,166 +0.20(+1.79%)
Oct 04, 2010 11.14 11.17 11.00 11.09 4,482,126 -0.10(-0.89%)
Oct 01, 2010 11.19 11.38 11.04 11.19 5,983,914 +0.01(+0.08%)
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%)
Sep 01, 2010 9.675 9.828 9.630 9.823 4,977,756 +0.27(+2.86%)
Aug 31, 2010 9.552 9.627 9.525 9.550 17,400 -0.12(-1.21%)
Aug 30, 2010 9.637 9.725 9.613 9.667 2,996,904 -0.02(-0.17%)
Aug 27, 2010 9.557 9.727 9.500 9.683 3,369,570 +0.10(+1.08%)
Aug 26, 2010 9.493 9.612 9.482 9.580 4,526,532 +0.10(+1.02%)
Aug 25, 2010 9.452 9.537 9.405 9.483 5,124,666 -0.04(-0.39%)
Aug 24, 2010 9.640 9.642 9.499 9.520 906 -0.19(-1.96%)
Aug 23, 2010 9.720 9.773 9.642 9.710 3,744,840 +0.01(+0.14%)
Aug 20, 2010 9.585 9.722 9.557 9.697 5,995,506 +0.09(+0.94%)
Aug 19, 2010 9.617 9.670 9.513 9.607 906 -0.02(-0.19%)
Aug 18, 2010 9.575 9.693 9.517 9.625 4,604,904 +0.02(+0.17%)
Aug 17, 2010 9.615 9.673 9.538 9.608 3,835,974 +0.07(+0.72%)
Aug 16, 2010 9.542 9.598 9.423 9.540 2,799,060 -0.01(-0.12%)
Aug 13, 2010 9.552 9.607 9.478 9.552 2,853,198 -0.02(-0.23%)
Aug 12, 2010 9.597 9.622 9.518 9.573 2,995,962 -0.05(-0.52%)
Aug 11, 2010 9.605 9.665 9.512 9.623 720 -0.05(-0.50%)
Aug 10, 2010 9.642 9.743 9.583 9.672 3,696,780 -0.05(-0.55%)
Aug 09, 2010 9.723 9.746 9.643 9.725 3,508,302 +0.01(+0.09%)
Aug 06, 2010 9.717 9.727 9.487 9.717 5,260,566 +0.12(+1.20%)
Aug 05, 2010 9.585 9.662 9.523 9.602 3,621,642 +0.01(+0.12%)
Aug 04, 2010 9.583 9.680 9.542 9.590 4,424,136 +0.01(+0.14%)
Aug 03, 2010 9.607 9.803 9.445 9.577 8,290,350 -0.03(-0.28%)
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.