EDWARDS LIFESCIENCES $65.53

down -0.19


24/5/2013 04:24 PM  |  NYSE : EW  |  Industries : Manufacturing / Medical Equipment and Supplies Manufacturing
Type:

EW historical data

Date Open High Low Close Volume
5/24/2013 65.72 66.16 64.89 65.53 11695
5/23/2013 63.97 66.30 63.95 65.72 14625
5/22/2013 65.95 66.95 64.07 64.30 20924
5/21/2013 66.24 66.32 64.89 66.00 19907
5/20/2013 67.00 67.00 64.75 66.37 23385
5/17/2013 68.68 69.23 66.41 67.06 20419
5/16/2013 70.85 70.85 67.75 68.61 19953
5/15/2013 71.57 72.40 70.68 71.14 14101
5/14/2013 69.02 72.00 68.74 71.57 27821
5/13/2013 67.67 68.25 67.27 67.34 10827
5/10/2013 66.64 67.97 66.55 67.87 12244
5/9/2013 65.43 67.46 65.11 66.73 14340
5/8/2013 64.00 65.50 63.61 65.45 16053
5/7/2013 63.90 64.04 63.22 63.99 15027
5/6/2013 63.14 64.15 62.90 63.66 10847
5/3/2013 64.51 64.51 62.95 63.21 13717
5/2/2013 62.78 64.68 62.78 64.19 15215
5/1/2013 63.52 63.97 62.34 62.54 16149
4/30/2013 64.42 64.65 62.99 63.79 19025
4/29/2013 64.48 64.74 63.88 64.28 13370
4/26/2013 65.33 65.86 64.04 64.17 15007
4/25/2013 65.74 66.13 65.35 65.39 41345
4/24/2013 66.55 66.60 63.50 64.60 114934
4/23/2013 84.02 86.11 82.17 82.81 25380
4/22/2013 83.31 83.70 82.85 83.63 12416
4/19/2013 83.06 83.72 82.35 83.12 8458
4/18/2013 83.97 84.42 82.43 82.75 6689
4/17/2013 84.57 84.86 82.47 83.89 9865
4/16/2013 83.95 84.99 83.59 84.93 7818
4/15/2013 84.60 85.15 83.50 83.66 9504
4/12/2013 83.79 84.84 83.79 84.80 9695
4/11/2013 83.22 84.59 83.14 83.82 7757
4/10/2013 83.66 83.95 82.52 83.08 7760
4/9/2013 81.83 83.89 81.83 83.59 8786
4/8/2013 81.29 81.77 81.06 81.62 10165
4/5/2013 81.80 82.30 81.17 81.40 8320
4/4/2013 83.48 83.81 82.28 82.42 7955
4/3/2013 83.20 83.76 82.93 83.42 7152
4/2/2013 82.50 83.49 82.48 83.15 10134
4/1/2013 82.21 83.14 82.05 82.29 5409
3/28/2013 81.80 82.79 81.47 82.16 8797
3/27/2013 81.53 82.39 81.21 81.69 5252
3/26/2013 81.92 82.25 81.50 81.98 4299
3/25/2013 82.37 82.53 80.91 81.71 9328
3/22/2013 81.70 82.93 81.52 82.19 13024
3/21/2013 80.74 82.18 80.70 81.92 11215
3/20/2013 79.00 81.18 78.92 80.93 18461
3/19/2013 81.14 81.37 78.10 78.66 25650
3/18/2013 81.83 82.05 81.02 81.21 6158
3/15/2013 83.95 84.92 82.04 82.19 20788
3/14/2013 87.87 87.87 85.24 85.38 9875
3/13/2013 88.08 88.25 87.29 87.36 6175
3/12/2013 88.46 88.46 87.43 87.97 7382
3/11/2013 89.46 89.46 87.19 88.07 17379
3/8/2013 89.28 90.31 88.84 90.30 8781
3/7/2013 88.57 89.24 88.46 88.91 7600
3/6/2013 87.74 88.97 87.57 88.90 10715
3/5/2013 86.67 87.80 86.61 87.62 5944
3/4/2013 85.91 86.61 85.71 86.60 7397
3/1/2013 85.78 86.98 85.00 86.10 11379
2/28/2013 86.52 87.39 85.80 85.93 9576
2/27/2013 86.58 86.98 85.24 86.43 10133
2/26/2013 86.68 87.17 85.91 86.80 8411
2/25/2013 86.54 88.74 86.46 86.50 12156
2/22/2013 85.80 86.45 85.28 86.37 6850
2/21/2013 86.05 86.80 85.10 85.68 10345
2/20/2013 86.54 86.96 86.31 86.39 7379
2/19/2013 86.55 86.96 86.03 86.70 8734
2/15/2013 86.62 86.76 85.74 86.36 6889
2/14/2013 86.97 87.20 86.07 86.35 6948
2/13/2013 87.46 87.94 86.41 87.06 7799
2/12/2013 87.04 87.71 86.38 87.42 10190
2/11/2013 87.02 87.41 85.64 87.05 11539
2/8/2013 86.37 87.32 85.62 87.22 17587
2/7/2013 86.80 86.91 84.47 86.00 16164
2/6/2013 86.15 86.80 83.96 86.80 32122
2/5/2013 89.66 90.86 86.36 86.75 43306
2/4/2013 91.95 93.98 91.51 93.06 12786
2/1/2013 91.70 93.54 90.37 93.41 12663
1/31/2013 90.26 90.65 89.70 89.93 11064
1/30/2013 90.50 90.95 89.95 90.06 10328
1/29/2013 90.76 91.13 90.13 90.40 8938
1/28/2013 92.24 92.38 90.41 90.54 5513
1/25/2013 91.64 92.39 90.81 92.09 5441
1/24/2013 90.78 91.75 90.72 91.61 7873
1/23/2013 92.27 92.50 90.50 90.69 8779
1/22/2013 94.15 94.37 91.93 91.97 7517
1/18/2013 91.73 94.61 91.73 94.56 10777
1/17/2013 91.61 92.06 90.82 91.51 6106
1/16/2013 89.98 91.91 89.78 91.31 9114
1/15/2013 91.19 91.65 89.62 90.07 8630
1/14/2013 91.68 91.78 90.63 91.40 4308
1/11/2013 92.34 93.00 91.59 91.79 4922
1/10/2013 93.48 93.50 91.97 92.03 6838
1/9/2013 93.21 93.46 92.06 93.20 7971
1/8/2013 94.20 94.62 92.20 92.57 11563
1/7/2013 91.79 94.98 91.58 94.50 7904
1/4/2013 92.77 93.15 91.50 92.65 9836
1/3/2013 92.08 92.91 92.01 92.52 5899
1/2/2013 91.92 92.59 91.23 92.14 7389
Marketplace
Trading Center