Edwards Lifesciences Corp $81.29

up +0.86


17/4/2014 06:40 PM  |  NYSE : EW  
Industries : Health Services / Medical Appliances & Equipment
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

EW historical data

Date Open High Low Close Volume
4/17/201480.0181.6979.2681.292,133,410
4/16/201480.9381.2379.2080.431,189,440
4/15/201481.3281.8978.0980.721,977,940
4/14/201481.9384.4080.7381.007,233,260
4/11/201474.1774.3572.7972.971,493,580
4/10/201474.5075.4674.1074.501,472,390
4/9/201474.8875.1974.1174.991,354,290
4/8/201473.7274.7473.5674.64885,138
4/7/201474.0374.2173.3273.701,068,640
4/4/201475.3976.4974.0974.25748,041
4/3/201474.9275.3374.2675.191,173,520
4/2/201474.4174.8973.6674.79835,896
4/1/201474.7774.9973.4574.22750,229
3/31/201473.8075.6272.0474.174,056,700
3/28/201471.2871.9870.2971.162,524,410
3/27/201472.7873.4170.8971.261,095,530
3/26/201472.7673.7372.5073.141,096,660
3/25/201471.0372.3671.0372.31974,276
3/24/201472.3372.6770.3470.941,159,200
3/21/201473.6273.9071.7472.131,246,480
3/20/201473.8274.0572.5473.03695,704
3/19/201472.9474.6272.8373.931,012,660
3/18/201472.4773.4072.4472.93538,168
3/17/201472.5972.8472.0772.37688,788
3/14/201471.8772.8571.7172.141,046,240
3/13/201473.9873.9871.9072.00631,952
3/12/201472.9473.9672.5473.86692,056
3/11/201473.0273.6672.6573.19575,435
3/10/201472.9173.3572.6173.061,517,220
3/7/201472.7072.7071.7172.07958,648
3/6/201472.4174.2071.8172.301,896,000
3/5/201469.7572.6269.5472.511,534,020
3/4/201469.4970.4569.2170.351,053,640
3/3/201469.3769.5968.7669.021,233,240
2/28/201468.2070.8368.1669.761,515,380
2/27/201467.7468.4966.8668.23953,052
2/26/201467.8868.5567.5767.85591,298
2/25/201468.7668.8767.7367.86714,346
2/24/201468.2169.5868.2168.90914,970
2/21/201468.1669.0468.1068.24991,927
2/20/201466.9868.2366.7168.10754,562
2/19/201467.4567.9866.9667.02719,293
2/18/201467.6667.9166.5467.591,101,060
2/14/201467.3869.1466.8067.532,153,030
2/13/201466.5267.5266.2567.191,071,960
2/12/201467.0067.0366.4566.711,014,230
2/11/201466.9367.0966.4666.951,020,410
2/10/201467.0067.2466.8267.011,202,830
2/7/201466.8567.8466.8366.941,188,130
2/6/201466.7067.4566.0366.601,069,960
2/5/201465.4167.8365.4166.532,007,110
2/4/201464.0366.2063.2565.743,158,430
2/3/201465.2965.4763.0464.172,330,300
1/31/201464.7165.2964.0865.121,510,610
1/30/201465.9065.9865.0465.48902,520
1/29/201465.8666.1564.9965.151,366,640
1/28/201466.5266.9365.8966.28967,439
1/27/201468.4368.7165.1266.381,905,740
1/24/201468.0569.0467.7868.811,699,180
1/23/201468.0268.8668.0268.29898,302
1/22/201469.9870.1068.1468.232,270,080
1/21/201468.9670.2967.6069.722,653,410
1/17/201472.8972.9568.2468.543,949,090
1/16/201472.5073.4072.1572.672,090,870
1/15/201470.4273.4869.8871.892,739,650
1/14/201469.1170.7569.0070.601,310,230
1/13/201468.2469.5668.2468.741,014,330
1/10/201468.3068.5667.8168.481,137,540
1/9/201466.8968.4766.4268.41899,076
1/8/201467.2667.4566.5966.741,300,740
1/7/201466.3767.4866.3067.25905,317
1/6/201466.9267.2565.8366.361,890,850
1/3/201466.0367.6066.0267.261,326,890
1/2/201465.6866.4465.1965.92835,169
12/31/201365.6965.8765.0465.76645,681
12/30/201366.0066.0065.2165.68564,960
12/27/201365.4366.3565.1366.01710,221
12/26/201365.7865.7864.9565.39805,695
12/24/201365.1665.7465.1065.62253,932
12/23/201365.2065.5264.8465.51874,119
12/20/201364.1765.1964.0565.191,650,100
12/19/201363.4264.1462.9163.971,135,530
12/18/201362.8863.8362.5663.751,051,660
12/17/201362.8963.0361.7662.731,535,080
12/16/201361.5762.8861.5762.841,981,780
12/13/201361.6961.9960.6261.441,750,350
12/12/201361.6762.0061.3661.621,417,280
12/11/201362.2362.4761.5661.901,507,710
12/10/201361.8163.0361.6262.532,254,060
12/9/201362.3564.3361.9162.735,914,850
12/6/201365.3566.5165.2266.29863,782
12/5/201364.8665.4964.6165.21618,441
12/4/201365.0965.1964.5264.87835,985
12/3/201365.0965.3664.6765.13840,967
12/2/201365.6765.9465.1965.471,053,020
11/29/201365.4765.9365.4065.53623,077
11/27/201364.9265.3864.6165.30564,836
11/26/201364.7565.0264.3864.70807,081
11/25/201364.8565.2464.1264.752,014,500
11/22/201364.7265.2364.2864.86992,311
Trading Center