Indicators

Edwards Lifesciences (NY: EW )

86.43 -1.58 (-1.80%)

Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	5.321	5.333	5.204	5.320	17,685,408	+0.03(+0.54%)
May 28, 2009	5.341	5.348	5.252	5.292	5,089,740	+0.01(+0.22%)
May 27, 2009	5.350	5.350	5.267	5.280	4,610,340	-0.05(-1.00%)
May 26, 2009	5.175	5.354	5.164	5.333	8,495,604	+0.09(+1.81%)
May 22, 2009	5.202	5.279	5.191	5.238	3,370,164	+0.04(+0.80%)
May 21, 2009	5.190	5.282	5.144	5.197	5,878,812	-0.02(-0.45%)
May 20, 2009	5.355	5.384	5.208	5.220	7,475,052	-0.11(-2.12%)
May 19, 2009	5.240	5.351	5.240	5.333	7,340,676	+0.10(+1.99%)
May 18, 2009	5.237	5.250	5.133	5.229	5,071,992	-0.00(-0.03%)
May 15, 2009	5.207	5.270	5.125	5.231	6,273,684	+0.03(+0.54%)
May 14, 2009	5.203	5.269	5.135	5.202	4,867,512	-0.00(-0.08%)
May 13, 2009	5.178	5.249	5.137	5.207	4,904,088	-0.03(-0.51%)
May 12, 2009	5.219	5.287	5.169	5.233	4,013,436	-0.01(-0.19%)
May 11, 2009	5.208	5.289	5.185	5.243	3,953,244	-0.03(-0.55%)
May 08, 2009	5.300	5.315	4.902	5.272	6,613,044	-0.02(-0.35%)
May 07, 2009	5.293	5.329	5.253	5.291	7,366,248	+0.05(+0.87%)
May 06, 2009	5.333	5.333	5.221	5.245	4,203,156	-0.06(-1.22%)
May 05, 2009	5.270	5.342	5.263	5.310	3,623,076	-0.01(-0.17%)
May 04, 2009	5.289	5.319	5.282	5.319	5,981,196	-0.02(-0.44%)

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.