$101.87 +2.87 (%) Edwards Lifesciences Corp - NYSE

Oct. 20, 2014 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

EW historical data

Date Open High Low Close Volume
10/20/201499.06101.9298.69101.87902,790
10/17/201498.80100.4398.3099.001,165,646
10/16/201498.1899.0897.0798.031,262,373
10/15/2014101.40101.7598.88100.011,317,397
10/14/2014104.00104.96101.83102.471,124,634
10/13/2014104.76105.48103.22103.33711,097
10/10/2014105.91107.45104.55104.59714,501
10/9/2014106.83108.05105.60105.67813,689
10/8/2014106.35106.79105.66106.69852,554
10/7/2014106.40106.82105.72106.01725,081
10/6/2014107.00108.73106.63106.91863,174
10/3/2014104.73106.49104.62106.18709,021
10/2/2014103.26104.46102.85104.28707,044
10/1/2014102.31103.67101.76103.39989,771
9/30/2014103.46103.57102.13102.15456,814
9/29/2014102.19103.37102.07103.17540,760
9/26/2014102.65103.00102.25102.75522,661
9/25/2014104.03104.14102.65102.65555,291
9/24/2014103.19103.67102.62103.59575,069
9/23/2014102.60104.14102.60103.19658,473
9/22/2014103.87104.69103.64103.99653,427
9/19/2014103.74104.66103.24104.021,437,489
9/18/2014102.48103.46102.14103.32577,498
9/17/2014101.10102.90101.01102.46630,827
9/16/2014101.38101.53100.22101.00950,533
9/15/2014100.03101.8899.33101.391,127,350
9/12/2014100.90100.9999.3899.68968,835
9/11/2014100.74101.50100.44101.18687,729
9/10/201499.47100.7498.86100.51781,278
9/9/201498.8199.7598.3899.06743,997
9/8/201498.6199.2898.4898.911,352,823
9/5/201498.2999.0498.1298.93838,030
9/4/201498.0698.8697.5998.44774,326
9/3/201498.2198.6397.6197.91866,997
9/2/201499.3699.5296.8497.58981,239
8/29/201498.3599.3597.8299.26729,772
8/28/201497.6898.4196.8398.26619,598
8/27/201498.6898.7997.4697.52698,152
8/26/201499.1199.3598.0098.80760,066
8/25/201498.6398.9298.1098.53454,533
8/22/201499.0099.1198.1698.41649,435
8/21/201498.4598.9498.0798.70948,250
8/20/201497.5898.3496.6497.57892,795
8/19/201497.8098.0297.0797.97580,853
8/18/201497.1798.2796.9297.89812,988
8/15/201495.8997.2695.6896.58790,630
8/14/201496.1796.1795.4695.69857,974
8/13/201495.1296.7495.0195.88848,867
8/12/201494.6295.4194.3294.99736,631
8/11/201494.9095.4594.3694.50513,721
8/8/201494.3294.9293.9494.71652,870
8/7/201495.2695.5194.0294.371,151,052
8/6/201492.9995.3992.7895.011,208,077
8/5/201493.5394.7893.2093.811,409,553
8/4/201492.0093.5491.6193.401,077,763
8/1/201490.2092.0689.4291.971,899,876
7/31/201492.1392.5090.2190.252,289,262
7/30/201491.0094.5090.5292.885,682,555
7/29/201485.1885.1884.3584.441,091,949
7/28/201485.3985.5584.6984.901,761,584
7/25/201485.0185.4484.6885.001,333,585
7/24/201486.0386.1285.1085.172,242,197
7/23/201486.0086.4185.3885.54567,712
7/22/201485.7186.2485.2985.70792,877
7/21/201485.1485.6984.0585.32918,793
7/18/201485.4586.1184.9585.331,962,843
7/17/201486.0187.1084.9985.04916,730
7/16/201487.5787.7386.2486.40689,460
7/15/201486.9987.7286.5787.54995,022
7/14/201488.3488.3486.3286.79924,096
7/11/201487.8988.4187.0287.94561,573
7/10/201487.0788.2486.7688.15418,356
7/9/201487.1187.9286.9687.89365,014
7/8/201487.0887.3886.6786.94504,395
7/7/201487.4787.7987.0387.43440,580
7/3/201487.7288.2087.5088.09658,443
7/2/201487.0587.9787.0287.76569,964
7/1/201486.0987.2586.0987.14738,891
6/30/201487.6587.8885.7285.84959,413
6/27/201485.7688.1985.7087.861,504,809
6/26/201484.9285.9484.7985.91425,502
6/25/201485.0086.3884.4784.71670,118
6/24/201484.9685.8884.7684.80598,031
6/23/201485.0986.1985.0885.65876,078
6/20/201484.2785.3383.9185.301,627,299
6/19/201482.7084.1182.4984.08815,955
6/18/201482.0082.9581.5782.90748,393
6/17/201481.7583.7081.0382.062,122,270
6/16/201479.0380.8578.1278.441,205,408
6/13/201480.0780.1778.1578.361,540,312
6/12/201482.2582.4979.8979.891,896,856
6/11/201481.4882.9781.0182.511,284,472
6/10/201481.9382.2980.1080.71772,634
6/9/201480.2280.8879.8180.81600,017
6/6/201480.7580.9780.2380.40551,940
6/5/201480.7381.4280.0080.42906,445
6/4/201480.2781.0480.0480.48552,355
6/3/201480.3181.2580.2280.58534,793
6/2/201481.1281.3779.9380.66894,353
5/30/201480.6081.9980.2481.20923,905
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center