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 28, 2004	3.032	3.033	2.999	3.021	4,897,200	-0.01(-0.36%)
May 27, 2004	2.978	3.032	2.977	3.032	5,378,400	+0.05(+1.82%)
May 26, 2004	2.943	2.987	2.925	2.978	2,792,400	+0.03(+1.16%)
May 25, 2004	2.925	2.944	2.892	2.943	6,436,800	+0.00(+0.06%)
May 24, 2004	2.968	2.974	2.931	2.942	4,246,800	-0.02(-0.62%)
May 21, 2004	2.947	2.966	2.933	2.960	5,806,800	+0.01(+0.42%)
May 20, 2004	2.943	2.982	2.937	2.947	9,169,200	+0.00(+0.14%)
May 19, 2004	2.904	2.950	2.902	2.943	4,977,600	+0.05(+1.82%)
May 18, 2004	2.904	2.910	2.875	2.891	4,198,800	-0.01(-0.43%)
May 17, 2004	2.915	2.915	2.884	2.903	6,631,200	-0.02(-0.51%)
May 14, 2004	2.904	2.941	2.900	2.918	3,242,400	+0.01(+0.49%)
May 13, 2004	2.863	2.917	2.862	2.904	5,324,400	+0.04(+1.49%)
May 12, 2004	2.833	2.873	2.788	2.862	5,703,600	+0.02(+0.56%)
May 11, 2004	2.836	2.861	2.823	2.846	3,974,400	+0.03(+1.01%)
May 10, 2004	2.888	2.888	2.812	2.817	4,635,600	-0.08(-2.84%)
May 07, 2004	2.933	2.942	2.891	2.900	4,660,800	-0.04(-1.25%)
May 06, 2004	2.921	2.947	2.878	2.937	4,810,800	+0.02(+0.54%)
May 05, 2004	2.883	2.948	2.883	2.921	6,519,600	+0.03(+1.15%)
May 04, 2004	2.883	2.913	2.830	2.888	5,139,600	+0.00(+0.14%)

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.