NYSE, EW End of Day and Historical Stock Data [Edwards Lifesciences Corp]

The worlds #1 website for end of day & historical stock data

wide range of exchanges, data formats, tools and services

HISTORICAL DATA SYMBOL LISTS MEMBERSHIP REGISTER LOG IN

NYSE, EW:

15 Aug 25 16:25

LAST: 78.26	CHANGE: 0.08	OPEN: 78.39	HIGH: 78.50	ASK: 113.14	VOLUME: 2.62M
LAST: 78.26	CHG(%): 0.10	PREV: 78.18	LOW: 77.57	BID: 113.12

CHART

Period:

RECENT END OF DAY PRICES

Date	Open	High	Low	Close	Volume
15 Aug 25	78.39	78.50	77.58	78.26	2.62M
14 Aug 25	77.53	78.23	77.23	78.18	2.81M
13 Aug 25	77.20	78.02	76.62	77.68	3.48M
12 Aug 25	77.74	78.04	76.07	76.93	3.63M
11 Aug 25	78.02	78.41	77.55	78.16	2.88M
08 Aug 25	77.82	78.56	77.41	78.35	2.88M
07 Aug 25	79.06	79.40	77.22	77.93	3.24M
06 Aug 25	79.17	79.63	77.64	78.61	3.96M
05 Aug 25	80.06	80.50	78.76	79.24	4.05M
04 Aug 25	79.63	80.11	78.57	80.09	3.17M

COMPANY PROFILE

Name:
About:	This report contains forward-looking statements within the meaning of Section 27A of the Securities Act of 1933 and Section 21E of the Securities Exchange Act of 1934. The Company (as defined below in "Corporate Background") intends the forward-looking statements to be covered by the safe harbor provisions for such statements contained in this report. All statements other than statements of historical fact in this report or referred to or incorporated by reference into this report are "forward-looking statements" for purposes of these sections. These statements include, among other things, any predictions of earnings, revenues, expenses or other financial items, any statements of plans, strategies and objectives of management for future operations, any statements concerning the Company's future operations, financial conditions and prospects, and any statement of assumptions underlying any of the foregoing. ...
Sector:	Health Care
Industry:	Industrial Specialties
CIK:	1099800

SYMBOL HISTORY

Purchase End of Day History
for this symbol from Mar 27, 2000

Purchase Intraday History
for this symbol from Mar 27, 2000

Add to Watchlist

DOWNLOAD DATA

Download stock quote history quickly and easily in a variety of formats to suit your needs.

Exchange:

Format:

Period:

Zip file

Symbol:

Start Date:

End Date:

FUNDAMENTALS

P/E Ratio:	31.95
PEG Ratio:	1.70
EPS Ratio:	2.42
PtB:	4.48
PtS:	6.75
EBITDA:	1.05B
Shares:	586.6M
Market Cap:	45.907B
52wk range:	64.01 - 83.00

TECHNICALS

MA5:	77.84
MA20:	78.39
MA50:	77.15
MA200:	73.42
STO9:	31.09
RSI14:	48.92
WPR14:	-68.56
MTM14:	-2.21
ROC14:	-0.03
Week High:	78.56
Week Low:	76.07
Month High:	83.00
Month Low:	75.30
Volatility:	17.96