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 (%)
Apr 30, 2012	13.73	13.91	13.73	13.83	4,599,864	+0.05(+0.34%)
Apr 27, 2012	13.63	13.86	13.60	13.78	3,991,116	+0.16(+1.19%)
Apr 26, 2012	13.56	13.70	13.48	13.62	7,001,580	-0.02(-0.15%)
Apr 25, 2012	12.67	13.91	12.67	13.64	26,008,986	+1.42(+11.60%)
Apr 24, 2012	12.21	12.32	12.16	12.22	6,269,526	-0.00(-0.04%)
Apr 23, 2012	12.15	12.26	12.08	12.23	5,322,702	-0.00(-0.01%)
Apr 20, 2012	12.18	12.31	12.16	12.23	7,135,152	+0.07(+0.60%)
Apr 19, 2012	12.13	12.20	12.10	12.15	6,928,734	+0.04(+0.30%)
Apr 18, 2012	11.88	12.17	11.83	12.12	10,778,550	+0.22(+1.88%)
Apr 17, 2012	11.50	11.91	11.44	11.89	9,707,580	+0.49(+4.28%)
Apr 16, 2012	11.48	11.51	11.31	11.41	8,453,142	-0.02(-0.16%)
Apr 13, 2012	12.00	12.06	11.41	11.43	15,697,014	-0.67(-5.58%)
Apr 12, 2012	11.94	12.13	11.89	12.10	3,298,710	+0.16(+1.33%)
Apr 11, 2012	11.90	11.96	11.84	11.94	4,115,160	+0.17(+1.47%)
Apr 10, 2012	11.84	11.98	11.76	11.77	3,843,840	-0.10(-0.83%)
Apr 09, 2012	11.84	11.94	11.76	11.87	3,603,576	-0.13(-1.10%)
Apr 05, 2012	11.95	12.07	11.90	12.00	3,321,924	+0.02(+0.14%)
Apr 04, 2012	12.07	12.14	11.94	11.98	5,187,294	-0.21(-1.74%)
Apr 03, 2012	12.22	12.32	12.13	12.19	4,727,724	-0.07(-0.61%)

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.