Indicators

Edwards Lifesciences (NY: EW )

67.01 -1.62 (-2.36%)

Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2012	17.57	17.98	17.48	17.89	7,178,448	+0.31(+1.75%)
Sep 27, 2012	17.13	17.68	17.08	17.59	3,757,524	+0.44(+2.57%)
Sep 26, 2012	17.35	17.41	17.14	17.15	2,970,402	-0.26(-1.47%)
Sep 25, 2012	17.48	17.62	17.39	17.40	2,606,832	+0.01(+0.03%)
Sep 24, 2012	17.55	17.59	17.32	17.40	2,750,862	-0.24(-1.38%)
Sep 21, 2012	17.41	17.71	17.36	17.64	6,720,816	+0.39(+2.28%)
Sep 20, 2012	17.28	17.33	17.09	17.25	4,043,640	-0.08(-0.48%)
Sep 19, 2012	17.35	17.47	17.31	17.33	6,604,716	-0.00(-0.01%)
Sep 18, 2012	17.23	17.53	17.23	17.33	5,848,830	+0.00(+0.00%)
Sep 17, 2012	17.43	17.49	17.29	17.33	9,656,286	-0.18(-1.05%)
Sep 14, 2012	17.66	17.70	17.47	17.52	4,085,412	-0.02(-0.13%)
Sep 13, 2012	17.60	17.73	17.53	17.54	7,831,806	-0.07(-0.39%)
Sep 12, 2012	17.68	17.79	17.61	17.61	7,287,030	-0.06(-0.32%)
Sep 11, 2012	17.92	18.00	17.65	17.66	3,990,450	-0.22(-1.24%)
Sep 10, 2012	18.22	18.31	17.88	17.89	2,511,186	-0.25(-1.38%)
Sep 07, 2012	17.83	18.17	17.64	18.14	10,403,550	+0.33(+1.87%)
Sep 06, 2012	17.51	17.91	17.46	17.80	6,316,332	+0.48(+2.76%)
Sep 05, 2012	17.36	17.49	17.18	17.32	3,406,974	-0.05(-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.