Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 29, 2015 130.87 131.92 130.23 130.72 1,161,213 +0.07(+0.05%)
May 28, 2015 130.01 131.45 129.75 130.65 990,730 +0.20(+0.15%)
May 27, 2015 128.82 130.79 128.18 130.45 1,020,914 +1.89(+1.47%)
May 26, 2015 130.30 131.55 127.81 128.56 796,230 -2.32(-1.77%)
May 22, 2015 131.21 130.88 130.88 130.88 1,169,000 -0.94(-0.71%)
May 21, 2015 131.91 132.22 130.29 131.82 1,033,755 -0.54(-0.41%)
May 20, 2015 131.43 134.27 131.04 132.36 1,114,029 +1.28(+0.98%)
May 19, 2015 130.00 131.29 126.00 131.08 1,799,371 -0.64(-0.49%)
May 18, 2015 131.56 132.60 130.63 131.72 659,510 +0.31(+0.24%)
May 15, 2015 130.58 131.49 129.63 131.41 874,752 +0.85(+0.65%)
May 14, 2015 129.07 130.78 128.20 130.56 1,102,390 +2.24(+1.75%)
May 13, 2015 131.00 131.43 127.89 128.32 1,522,584 -2.15(-1.65%)
May 12, 2015 131.10 133.70 130.45 130.47 2,193,279 +3.40(+2.68%)
May 11, 2015 126.00 128.43 126.00 127.07 1,625,773 +0.67(+0.53%)
May 08, 2015 124.76 126.64 124.27 126.40 1,886,499 +2.45(+1.98%)
May 07, 2015 124.74 125.86 123.76 123.95 1,236,872 -0.44(-0.35%)
May 06, 2015 123.86 125.97 123.37 124.39 1,256,110 +0.53(+0.43%)
May 05, 2015 126.88 128.48 122.75 123.86 1,550,197 -3.89(-3.05%)
May 04, 2015 127.64 129.34 127.57 127.75 1,084,112 +0.56(+0.44%)
May 01, 2015 127.12 129.08 126.46 127.19 1,772,169 +0.54(+0.43%)
Apr 30, 2015 129.54 130.97 126.09 126.65 1,238,530 -3.31(-2.55%)
Apr 29, 2015 129.75 130.98 129.00 129.96 1,158,806 +0.06(+0.05%)
Apr 28, 2015 130.91 131.46 128.25 129.90 1,753,159 -1.07(-0.82%)
Apr 27, 2015 139.22 139.42 130.53 130.97 1,416,871 -7.36(-5.32%)
Apr 24, 2015 144.37 144.43 136.32 138.33 2,303,213 -3.59(-2.53%)
Apr 23, 2015 140.75 143.21 140.66 141.92 1,104,233 +1.05(+0.75%)
Apr 22, 2015 140.99 141.50 139.61 140.87 593,156 +0.39(+0.28%)
Apr 21, 2015 141.63 142.00 140.27 140.48 876,192 -0.80(-0.57%)
Apr 20, 2015 141.07 143.07 140.36 141.28 720,144 +1.34(+0.96%)
Apr 17, 2015 140.78 141.12 139.02 139.94 660,964 -1.79(-1.26%)
Apr 16, 2015 141.02 142.27 140.76 141.73 459,497 +0.45(+0.32%)
Apr 15, 2015 143.00 143.00 141.00 141.28 702,251 -1.47(-1.03%)
Apr 14, 2015 143.01 143.65 141.29 142.75 623,709 -0.35(-0.24%)
Apr 13, 2015 141.99 145.87 141.79 143.10 925,324 +1.42(+1.00%)
Apr 10, 2015 140.00 142.00 139.36 141.68 1,041,674 +2.31(+1.66%)
Apr 09, 2015 138.91 140.00 137.70 139.37 803,170 +0.35(+0.25%)
Apr 08, 2015 139.15 140.56 138.04 139.02 996,933 +0.27(+0.19%)
Apr 07, 2015 139.98 141.09 138.72 138.75 1,008,210 -1.10(-0.79%)
Apr 06, 2015 140.24 140.63 139.25 139.85 894,542 -0.76(-0.54%)
Apr 02, 2015 141.31 140.61 140.61 140.61 1,683,000 -0.09(-0.06%)
Apr 01, 2015 142.06 142.46 138.91 140.70 1,006,386 -1.76(-1.24%)
Mar 31, 2015 143.15 144.11 142.21 142.46 721,701 -1.68(-1.17%)
Mar 30, 2015 144.87 145.23 143.89 144.14 605,883 +0.46(+0.32%)
Mar 27, 2015 141.97 144.17 141.91 143.68 737,103 +1.78(+1.25%)
Mar 26, 2015 140.77 142.80 138.13 141.90 1,053,473 -0.35(-0.25%)
Mar 25, 2015 146.55 147.88 142.07 142.25 1,294,782 -3.55(-2.43%)
Mar 24, 2015 146.48 147.95 145.32 145.80 823,539 -0.30(-0.21%)
Mar 23, 2015 146.91 147.52 145.75 146.10 702,612 -0.67(-0.46%)
Mar 20, 2015 149.79 150.41 146.71 146.77 1,763,929 -2.17(-1.46%)
Mar 19, 2015 147.27 149.32 147.26 148.94 885,106 +0.56(+0.38%)
Mar 18, 2015 148.00 149.95 147.55 148.38 1,336,877 +0.28(+0.19%)
Mar 17, 2015 147.50 148.76 146.53 148.10 1,135,481 -0.54(-0.36%)
Mar 16, 2015 137.00 149.71 137.00 148.64 2,955,062 +13.29(+9.82%)
Mar 13, 2015 136.85 137.34 134.39 135.35 1,052,373 -1.65(-1.20%)
Mar 12, 2015 135.06 137.42 134.72 137.00 1,168,351 +2.29(+1.70%)
Mar 11, 2015 134.00 136.00 133.65 134.71 948,338 +1.06(+0.79%)
Mar 10, 2015 132.89 133.88 132.01 133.65 963,975 -0.25(-0.19%)
Mar 09, 2015 133.43 134.46 132.43 133.90 1,915,238 +0.90(+0.68%)
Mar 06, 2015 135.23 135.92 132.59 133.00 825,180 -2.65(-1.95%)
Mar 05, 2015 135.60 136.95 135.12 135.65 679,447 -0.11(-0.08%)
Mar 04, 2015 133.89 136.61 133.55 135.76 606,344 +1.18(+0.88%)
Mar 03, 2015 135.78 136.10 133.87 134.58 736,550 -1.27(-0.93%)
Mar 02, 2015 133.02 136.06 132.61 135.85 1,173,405 +2.83(+2.13%)
Feb 27, 2015 134.40 135.16 133.02 133.02 1,169,215 -1.88(-1.39%)
Feb 26, 2015 134.22 135.50 133.97 134.90 628,491 +0.85(+0.63%)
Feb 25, 2015 133.66 134.98 133.55 134.05 672,406 +0.06(+0.04%)
Feb 24, 2015 133.86 134.97 133.34 133.99 691,209 -0.26(-0.19%)
Feb 23, 2015 134.46 134.88 133.60 134.25 601,369 -0.21(-0.16%)
Feb 20, 2015 133.32 134.62 131.94 134.46 757,284 +0.74(+0.55%)
Feb 19, 2015 134.32 134.98 133.51 133.72 678,655 -0.50(-0.37%)
Feb 18, 2015 133.24 134.75 133.00 134.22 929,009 +1.18(+0.89%)
Feb 17, 2015 134.09 134.67 132.05 133.04 662,162 -1.19(-0.89%)
Feb 13, 2015 132.72 134.23 134.23 134.23 2,134,800 +1.89(+1.43%)
Feb 12, 2015 132.38 132.87 130.56 132.34 719,474 +0.75(+0.57%)
Feb 11, 2015 129.75 131.86 129.36 131.59 917,588 +1.52(+1.17%)
Feb 10, 2015 130.36 131.10 129.26 130.07 895,340 +1.99(+1.55%)
Feb 09, 2015 132.35 132.82 127.71 128.08 1,093,939 -4.54(-3.42%)
Feb 06, 2015 134.79 136.75 131.95 132.62 1,304,981 -2.21(-1.64%)
Feb 05, 2015 135.00 136.87 134.63 134.83 1,056,087 -0.02(-0.01%)
Feb 04, 2015 129.06 137.58 128.52 134.85 2,069,921 +7.85(+6.18%)
Feb 03, 2015 126.37 127.52 123.97 127.00 1,404,881 +1.52(+1.21%)
Feb 02, 2015 125.69 127.39 124.56 125.48 1,539,672 +0.13(+0.10%)
Jan 30, 2015 128.51 128.96 124.69 125.35 2,081,685 -3.93(-3.04%)
Jan 29, 2015 128.91 129.62 127.81 129.28 784,501 +0.41(+0.32%)
Jan 28, 2015 129.98 131.10 128.75 128.87 629,199 -0.51(-0.39%)
Jan 27, 2015 129.17 130.45 129.10 129.38 545,712 -0.76(-0.58%)
Jan 26, 2015 129.50 130.38 128.82 130.14 998,880 +0.51(+0.39%)
Jan 23, 2015 130.62 130.88 129.50 129.63 769,960 -0.71(-0.54%)
Jan 22, 2015 129.77 130.88 127.56 130.34 1,161,344 +1.46(+1.13%)
Jan 21, 2015 128.40 129.45 127.61 128.88 887,950 +0.42(+0.33%)
Jan 20, 2015 130.27 131.88 128.02 128.46 983,144 -0.70(-0.54%)
Jan 16, 2015 128.37 129.27 127.17 129.16 988,158 +0.57(+0.44%)
Jan 15, 2015 132.60 133.12 128.47 128.59 1,275,328 -3.08(-2.34%)
Jan 14, 2015 131.67 133.06 131.02 131.67 780,061 -1.95(-1.46%)
Jan 13, 2015 136.34 137.19 132.64 133.62 750,812 -1.67(-1.23%)
Jan 12, 2015 133.73 135.47 132.85 135.29 1,136,244 +2.13(+1.60%)
Jan 09, 2015 133.15 134.00 132.09 133.16 840,750 +0.01(+0.01%)
Jan 08, 2015 131.02 133.47 130.56 133.15 1,159,257 +3.15(+2.42%)
Jan 07, 2015 128.20 130.49 127.27 130.00 775,390 +2.98(+2.35%)
Jan 06, 2015 126.97 128.82 125.41 127.02 833,490 -0.76(-0.59%)
Jan 05, 2015 126.60 129.22 126.50 127.78 638,267 +0.06(+0.05%)
Jan 02, 2015 128.19 129.81 126.61 127.72 607,890 +0.34(+0.27%)
Dec 31, 2014 129.69 127.38 127.38 127.38 830,000 -1.89(-1.46%)
Dec 30, 2014 129.53 130.69 129.11 129.27 403,592 -0.15(-0.12%)
Dec 29, 2014 129.19 129.89 128.10 129.42 383,998 -0.48(-0.37%)
Dec 26, 2014 130.93 131.24 129.56 129.90 256,715 -0.85(-0.65%)
Dec 24, 2014 129.76 130.75 130.75 130.75 495,800 +1.17(+0.90%)
Dec 23, 2014 133.25 133.32 128.45 129.58 645,033 -2.89(-2.18%)
Dec 22, 2014 133.22 134.24 131.50 132.47 711,611 -0.74(-0.56%)
Dec 19, 2014 132.14 133.75 131.73 133.21 1,515,423 +1.81(+1.38%)
Dec 18, 2014 130.96 131.43 129.89 131.40 1,290,040 +1.66(+1.28%)
Dec 17, 2014 125.96 130.01 125.62 129.74 1,311,441 +4.30(+3.43%)
Dec 16, 2014 126.67 128.57 125.34 125.44 1,063,704 -1.57(-1.24%)
Dec 15, 2014 129.92 130.09 126.73 127.01 1,583,106 -1.86(-1.44%)
Dec 12, 2014 130.96 132.28 128.81 128.87 944,165 -3.20(-2.42%)
Dec 11, 2014 131.05 133.44 130.76 132.07 1,260,061 +1.70(+1.30%)
Dec 10, 2014 133.95 133.95 130.11 130.37 952,661 -3.11(-2.33%)
Dec 09, 2014 131.12 134.00 131.01 133.48 1,389,539 +1.35(+1.02%)
Dec 08, 2014 130.00 134.29 130.00 132.13 1,944,498 +2.42(+1.87%)
Dec 05, 2014 130.00 130.12 129.44 129.71 1,270,798 -0.29(-0.22%)
Dec 04, 2014 131.06 132.00 129.78 130.00 825,335 -1.46(-1.11%)
Dec 03, 2014 132.65 132.80 131.16 131.46 664,615 -0.94(-0.71%)
Dec 02, 2014 130.35 132.60 129.40 132.40 826,885 +3.01(+2.33%)
Dec 01, 2014 129.59 131.07 128.30 129.39 612,734 -0.29(-0.22%)
Nov 28, 2014 129.58 131.27 129.09 129.68 307,464 +0.52(+0.40%)
Nov 26, 2014 127.75 129.16 129.16 129.16 1,333,400 +1.59(+1.25%)
Nov 25, 2014 127.70 128.90 127.32 127.57 912,011 +0.05(+0.04%)
Nov 24, 2014 124.72 127.97 123.84 127.52 1,536,763 +4.02(+3.26%)
Nov 21, 2014 126.20 126.90 123.24 123.50 993,493 -1.89(-1.51%)
Nov 20, 2014 124.26 125.48 122.90 125.39 549,071 -0.20(-0.16%)
Nov 19, 2014 127.46 127.48 124.93 125.59 761,427 -2.29(-1.79%)
Nov 18, 2014 126.52 127.96 126.05 127.88 485,418 +1.65(+1.31%)
Nov 17, 2014 124.47 126.62 124.35 126.23 700,759 +1.73(+1.39%)
Nov 14, 2014 124.18 124.94 123.26 124.50 786,331 -0.05(-0.04%)
Nov 13, 2014 122.91 124.86 122.91 124.55 741,002 +1.60(+1.30%)
Nov 12, 2014 124.59 124.59 122.44 122.95 995,909 -1.84(-1.47%)
Nov 11, 2014 124.98 125.35 124.16 124.79 423,230 +0.19(+0.15%)
Nov 10, 2014 122.76 124.60 122.73 124.60 682,483 +1.84(+1.50%)
Nov 07, 2014 123.34 123.34 121.93 122.76 1,045,674 -0.81(-0.66%)
Nov 06, 2014 120.72 123.68 120.58 123.57 793,842 +2.47(+2.04%)
Nov 05, 2014 120.26 121.20 118.89 121.10 890,808 +1.32(+1.10%)
Nov 04, 2014 120.10 120.83 119.31 119.78 1,078,264 -0.15(-0.13%)
Nov 03, 2014 120.87 121.03 119.77 119.93 816,517 -0.99(-0.82%)
Oct 31, 2014 121.58 122.00 120.29 120.92 639,820 +0.64(+0.53%)
Oct 30, 2014 119.63 120.51 119.06 120.28 659,768 +0.28(+0.23%)
Oct 29, 2014 118.25 120.12 118.01 120.00 1,392,696 +1.72(+1.45%)
Oct 28, 2014 117.05 118.84 116.03 118.28 998,472 +1.26(+1.08%)
Oct 27, 2014 116.56 116.76 115.56 117.02 1,388,250 +0.26(+0.22%)
Oct 24, 2014 113.50 117.94 113.22 116.76 2,819,470 +11.57(+11.00%)
Oct 23, 2014 105.65 107.87 104.44 105.19 1,470,431 -0.07(-0.07%)
Oct 22, 2014 106.22 106.66 104.39 105.26 834,541 -0.55(-0.52%)
Oct 21, 2014 102.27 106.17 102.27 105.81 871,992 +3.94(+3.87%)
Oct 20, 2014 99.06 101.92 98.69 101.87 902,790 +2.87(+2.90%)
Oct 17, 2014 98.80 100.43 98.30 99.00 1,165,646 +0.97(+0.99%)
Oct 16, 2014 98.18 99.08 97.10 98.03 1,262,373 -1.98(-1.98%)
Oct 15, 2014 101.40 101.75 98.88 100.01 1,317,397 -2.46(-2.40%)
Oct 14, 2014 104.00 104.96 101.83 102.47 1,124,634 -0.86(-0.83%)
Oct 13, 2014 104.76 105.48 103.22 103.33 711,097 -1.26(-1.20%)
Oct 10, 2014 105.91 107.45 104.55 104.59 714,501 -1.08(-1.02%)
Oct 09, 2014 106.83 108.05 105.60 105.67 813,689 -1.02(-0.96%)
Oct 08, 2014 106.35 106.79 105.66 106.69 852,554 +0.68(+0.64%)
Oct 07, 2014 106.40 106.82 105.72 106.01 725,081 -0.90(-0.84%)
Oct 06, 2014 107.00 108.73 106.63 106.91 863,174 +0.73(+0.69%)
Oct 03, 2014 104.73 106.49 104.62 106.18 709,021 +1.90(+1.82%)
Oct 02, 2014 103.26 104.46 102.85 104.28 707,044 +0.89(+0.86%)
Oct 01, 2014 102.31 103.67 101.76 103.39 989,771 +1.24(+1.21%)
Sep 30, 2014 103.46 103.57 102.13 102.15 456,814 -1.02(-0.99%)
Sep 29, 2014 102.19 103.37 102.07 103.17 540,760 +0.42(+0.41%)
Sep 26, 2014 102.65 103.00 102.25 102.75 522,661 +0.10(+0.10%)
Sep 25, 2014 104.03 104.14 102.65 102.65 555,291 -0.94(-0.91%)
Sep 24, 2014 103.19 103.67 102.62 103.59 575,069 +0.40(+0.39%)
Sep 23, 2014 102.60 104.14 102.60 103.19 658,473 -0.80(-0.77%)
Sep 22, 2014 103.87 104.69 103.64 103.99 653,427 -0.03(-0.03%)
Sep 19, 2014 103.74 104.66 103.24 104.02 1,437,489 +0.70(+0.68%)
Sep 18, 2014 102.48 103.46 102.14 103.32 577,498 +0.86(+0.84%)
Sep 17, 2014 101.10 102.90 101.01 102.46 630,827 +1.46(+1.45%)
Sep 16, 2014 101.38 101.53 100.22 101.00 950,533 -0.39(-0.38%)
Sep 15, 2014 100.03 101.88 99.33 101.39 1,127,350 +1.71(+1.72%)
Sep 12, 2014 100.90 100.99 99.38 99.68 968,835 -1.50(-1.48%)
Sep 11, 2014 100.74 101.50 100.44 101.18 687,729 +0.67(+0.67%)
Sep 10, 2014 99.47 100.74 98.86 100.51 781,278 +1.45(+1.46%)
Sep 09, 2014 98.81 99.75 98.38 99.06 743,997 +0.15(+0.15%)
Sep 08, 2014 98.61 99.28 98.48 98.91 1,352,823 -0.02(-0.02%)
Sep 05, 2014 98.29 99.04 98.12 98.93 838,030 +0.49(+0.50%)
Sep 04, 2014 98.06 98.86 97.59 98.44 774,326 +0.53(+0.54%)
Sep 03, 2014 98.21 98.63 97.61 97.91 866,997 +0.33(+0.34%)
Sep 02, 2014 99.36 99.52 96.83 97.58 981,239 -1.68(-1.69%)
Aug 29, 2014 98.35 99.26 99.26 99.26 1,459,600 +1.00(+1.02%)
Aug 28, 2014 97.68 98.41 96.83 98.26 619,598 +0.74(+0.76%)
Aug 27, 2014 98.68 98.77 97.46 97.52 698,152 -1.28(-1.30%)
Aug 26, 2014 99.11 99.35 98.00 98.80 760,066 +0.27(+0.27%)
Aug 25, 2014 98.63 98.92 98.10 98.53 454,533 +0.12(+0.12%)
Aug 22, 2014 99.00 99.11 98.16 98.41 649,435 -0.29(-0.29%)
Aug 21, 2014 98.45 98.94 98.07 98.70 948,250 +1.13(+1.16%)
Aug 20, 2014 97.58 98.34 96.85 97.57 892,795 -0.40(-0.41%)
Aug 19, 2014 97.80 98.02 97.46 97.97 580,853 +0.08(+0.08%)
Aug 18, 2014 97.17 98.27 96.92 97.89 812,988 +1.31(+1.36%)
Aug 15, 2014 95.89 97.25 95.68 96.58 790,630 +0.89(+0.93%)
Aug 14, 2014 96.17 96.17 95.46 95.69 857,974 -0.19(-0.20%)
Aug 13, 2014 95.12 96.74 95.01 95.88 848,867 +0.89(+0.94%)
Aug 12, 2014 94.62 95.41 94.32 94.99 736,631 +0.49(+0.52%)
Aug 11, 2014 94.90 95.45 94.36 94.50 513,721 -0.21(-0.22%)
Aug 08, 2014 94.32 94.92 93.94 94.71 652,870 +0.34(+0.36%)
Aug 07, 2014 95.26 95.51 94.02 94.37 1,151,052 -0.64(-0.67%)
Aug 06, 2014 92.99 95.39 92.78 95.01 1,208,071 +1.20(+1.28%)
Aug 05, 2014 93.53 94.78 93.20 93.81 1,409,533 +0.41(+0.44%)
Aug 04, 2014 92.00 93.53 91.61 93.40 1,074,223 +1.43(+1.55%)
Aug 01, 2014 90.20 92.06 89.42 91.97 1,899,876 +1.72(+1.91%)
Jul 31, 2014 92.13 92.50 90.21 90.25 2,288,202 -2.63(-2.83%)
Jul 30, 2014 91.00 94.50 90.52 92.88 5,682,545 +8.44(+10.00%)
Jul 29, 2014 85.18 85.18 84.35 84.44 1,091,949 -0.46(-0.54%)
Jul 28, 2014 85.39 85.55 84.69 84.90 1,761,584 -0.10(-0.12%)
Jul 25, 2014 85.01 85.44 84.67 85.00 1,333,585 -0.17(-0.20%)
Jul 24, 2014 86.03 86.12 85.10 85.17 2,242,197 -0.37(-0.43%)
Jul 23, 2014 86.00 86.41 85.38 85.54 567,661 -0.16(-0.19%)
Jul 22, 2014 85.71 86.24 85.29 85.70 792,877 +0.38(+0.45%)
Jul 21, 2014 85.14 85.69 84.05 85.32 918,793 -0.01(-0.01%)
Jul 18, 2014 85.45 86.11 84.95 85.33 1,962,843 +0.29(+0.34%)
Jul 17, 2014 86.01 87.10 84.99 85.04 916,730 -1.36(-1.57%)
Jul 16, 2014 87.57 87.72 86.24 86.40 689,459 -1.14(-1.30%)
Jul 15, 2014 86.99 87.72 86.56 87.54 995,022 +0.75(+0.86%)
Jul 14, 2014 88.34 88.34 86.31 86.79 924,096 -1.15(-1.31%)
Jul 11, 2014 87.89 88.41 87.02 87.94 561,573 -0.21(-0.24%)
Jul 10, 2014 87.07 88.24 86.76 88.15 418,356 +0.26(+0.30%)
Jul 09, 2014 87.11 87.92 86.96 87.89 365,014 +0.95(+1.09%)
Jul 08, 2014 87.08 87.34 86.67 86.94 504,395 -0.49(-0.56%)
Jul 07, 2014 87.47 87.79 87.03 87.43 440,580 -0.66(-0.75%)
Jul 03, 2014 87.72 88.09 88.09 88.09 1,316,800 +0.33(+0.38%)
Jul 02, 2014 87.05 87.97 87.02 87.76 569,964 +0.62(+0.71%)
Jul 01, 2014 86.09 87.25 86.09 87.14 738,891 +1.30(+1.51%)
Jun 30, 2014 87.65 87.88 85.72 85.84 958,190 -2.02(-2.30%)
Jun 27, 2014 85.76 88.19 85.70 87.86 1,504,809 +1.95(+2.27%)
Jun 26, 2014 84.92 85.94 84.79 85.91 425,502 +1.20(+1.42%)
Jun 25, 2014 85.00 86.38 84.47 84.71 670,118 -0.09(-0.11%)
Jun 24, 2014 84.96 85.88 84.76 84.80 597,977 -0.85(-0.99%)
Jun 23, 2014 85.09 86.19 85.08 85.65 876,078 +0.35(+0.41%)
Jun 20, 2014 84.27 85.33 83.91 85.30 1,627,299 +1.22(+1.45%)
Jun 19, 2014 82.70 84.11 82.49 84.08 815,955 +1.18(+1.42%)
Jun 18, 2014 82.00 82.95 81.57 82.90 748,393 +0.84(+1.02%)
Jun 17, 2014 81.75 83.70 81.03 82.06 2,122,270 +3.62(+4.61%)
Jun 16, 2014 79.03 80.85 78.12 78.44 1,198,981 +0.08(+0.10%)
Jun 13, 2014 80.07 80.17 78.15 78.36 1,540,312 -1.53(-1.92%)
Jun 12, 2014 82.25 82.49 79.89 79.89 1,896,726 -2.62(-3.18%)
Jun 11, 2014 81.48 82.97 81.01 82.51 1,284,372 +1.80(+2.23%)
Jun 10, 2014 81.93 82.29 80.10 80.71 772,634 +0.31(+0.39%)
Jun 06, 2014 80.75 80.97 80.23 80.40 551,940 -0.02(-0.02%)
Jun 05, 2014 80.73 81.42 80.00 80.42 906,445 -0.06(-0.07%)
Jun 04, 2014 80.27 81.04 80.04 80.48 552,355 -0.10(-0.12%)
Jun 03, 2014 80.31 81.25 80.22 80.58 534,793 -0.08(-0.10%)
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.