$133.21 +1.81 (%) Edwards Lifesciences Corp - NYSE

Dec. 19, 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
12/19/2014132.14133.75131.73133.211,515,423
12/18/2014130.96131.43129.89131.401,294,351
12/17/2014125.96130.01125.62129.741,311,441
12/16/2014126.67128.57125.34125.441,063,904
12/15/2014129.92130.09126.73127.011,583,186
12/12/2014130.96132.28128.81128.87944,165
12/11/2014131.05133.44130.76132.071,260,061
12/10/2014133.95133.95130.11130.37952,686
12/9/2014131.12134.00131.01133.481,391,052
12/8/2014130.00134.29130.00132.131,944,498
12/5/2014130.00130.12129.44129.711,270,798
12/4/2014131.06132.00129.79130.00825,335
12/3/2014132.65132.80131.16131.46664,615
12/2/2014130.35132.60129.40132.40826,885
12/1/2014129.59131.07128.30129.39612,734
11/28/2014129.58131.27129.09129.68307,464
11/26/2014127.75129.27127.22129.16666,686
11/25/2014127.70128.90127.32127.57912,011
11/24/2014124.72127.97123.84127.521,536,813
11/21/2014126.20126.90123.24123.50993,493
11/20/2014124.26125.48122.90125.39549,071
11/19/2014127.46127.48124.93125.59761,427
11/18/2014126.52127.96126.05127.88485,418
11/17/2014124.47126.62124.35126.23714,756
11/14/2014124.18124.94123.26124.50786,331
11/13/2014122.91124.86122.91124.55741,002
11/12/2014124.59124.59122.44122.95995,909
11/11/2014124.98125.35124.16124.79423,230
11/10/2014122.76124.60122.73124.60682,483
11/7/2014123.34123.34121.93122.761,045,674
11/6/2014120.72123.68120.58123.57793,842
11/5/2014120.26121.20118.89121.10890,808
11/4/2014120.10120.83119.31119.781,078,264
11/3/2014120.87121.03119.77119.93816,517
10/31/2014121.58122.00120.29120.92639,820
10/30/2014119.63120.51119.06120.28659,768
10/29/2014118.25120.12118.01120.001,392,696
10/28/2014117.05118.84116.03118.28998,472
10/27/2014116.56117.50115.56117.021,388,250
10/24/2014113.50117.94113.22116.762,819,470
10/23/2014105.65107.87104.44105.191,471,236
10/22/2014106.22106.66104.39105.26834,541
10/21/2014102.27106.17102.27105.81871,992
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center