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 (%)
Jul 29, 2005	3.850	3.862	3.813	3.822	3,548,400	-0.03(-0.82%)
Jul 28, 2005	3.834	3.870	3.797	3.854	5,619,600	+0.03(+0.76%)
Jul 27, 2005	3.834	3.854	3.792	3.825	5,728,800	+0.00(+0.00%)
Jul 26, 2005	3.771	3.834	3.768	3.825	11,343,600	+0.07(+1.86%)
Jul 25, 2005	3.713	3.758	3.692	3.755	10,986,000	+0.05(+1.35%)
Jul 22, 2005	3.604	3.790	3.604	3.705	38,877,600	+0.28(+8.15%)
Jul 21, 2005	3.408	3.456	3.393	3.426	5,208,000	+0.02(+0.61%)
Jul 20, 2005	3.366	3.422	3.366	3.405	7,455,600	+0.02(+0.52%)
Jul 19, 2005	3.422	3.428	3.350	3.388	8,814,000	-0.02(-0.66%)
Jul 18, 2005	3.388	3.429	3.385	3.410	5,559,600	+0.00(+0.05%)
Jul 15, 2005	3.442	3.457	3.391	3.408	9,426,000	-0.05(-1.45%)
Jul 14, 2005	3.507	3.531	3.454	3.458	4,442,400	-0.04(-1.26%)
Jul 13, 2005	3.526	3.526	3.496	3.502	2,040,000	-0.02(-0.66%)
Jul 12, 2005	3.522	3.533	3.498	3.526	3,229,200	+0.00(+0.05%)
Jul 11, 2005	3.523	3.537	3.513	3.524	3,055,200	+0.01(+0.24%)
Jul 08, 2005	3.498	3.524	3.478	3.516	5,235,600	+0.01(+0.38%)
Jul 07, 2005	3.498	3.521	3.474	3.502	4,422,000	-0.02(-0.47%)
Jul 06, 2005	3.579	3.579	3.519	3.519	5,431,200	-0.06(-1.79%)
Jul 05, 2005	3.581	3.631	3.573	3.583	3,421,200	+0.00(+0.00%)

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.