$494.48 -10.50 (%) Intuitive Surgical Inc - NASDAQ

Jan. 30, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ISRG historical data

Date Open High Low Close Volume
1/30/2015500.95504.89493.64494.48284,026
1/29/2015501.24507.52492.95504.98281,167
1/28/2015505.00513.74501.98502.56254,603
1/27/2015513.01517.16506.02509.21387,054
1/26/2015517.45521.21511.77521.01219,928
1/23/2015512.34526.82508.02517.57506,273
1/22/2015518.31526.55516.07525.38505,454
1/21/2015517.92527.13516.02518.12247,185
1/20/2015534.19534.95518.59521.89271,744
1/16/2015522.96531.80519.39530.63265,519
1/15/2015535.12538.09522.44524.38247,408
1/14/2015521.31536.85518.98535.36322,081
1/13/2015532.00534.00516.74521.66478,187
1/12/2015522.83526.30514.92525.51320,529
1/9/2015530.97536.26520.48520.87327,213
1/8/2015528.60536.70523.78533.00408,267
1/7/2015523.78532.90521.20522.64377,215
1/6/2015523.40524.43514.39519.79282,593
1/5/2015522.78523.49513.79514.37430,502
1/2/2015530.88535.80521.31525.57178,716
12/31/2014528.19536.00525.42528.94149,231
12/30/2014525.29532.73525.25525.91107,934
12/29/2014532.07533.36527.40529.73110,679
12/26/2014531.39534.68527.56531.2481,188
12/24/2014528.61534.27523.80530.9474,266
12/23/2014537.01537.91524.55526.16151,817
12/22/2014532.63538.83525.50533.84151,093
12/19/2014520.82534.64520.23531.96484,687
12/18/2014514.79523.51511.00523.51269,478
12/17/2014499.03512.56497.52510.21263,637
12/16/2014499.58506.78496.66497.17139,240
12/15/2014504.12509.31497.46499.01181,432
12/12/2014501.00511.47501.00502.77182,689
12/11/2014504.60511.23504.00506.12167,240
12/10/2014512.93512.93499.08500.79259,827
12/9/2014509.00515.43505.62514.93172,699
12/8/2014501.40515.80501.40515.12248,193
12/5/2014509.00514.74508.02508.87119,532
12/4/2014512.50519.95509.00510.70180,764
12/3/2014511.71519.81510.89518.61158,766
12/2/2014515.94516.05509.54512.38179,559
12/1/2014515.87519.27511.68513.73131,434
11/28/2014515.01519.69514.34517.7794,179
11/26/2014504.24516.16504.24515.01146,840
11/25/2014520.00523.65515.15516.49345,476
11/24/2014515.00522.28513.80521.33263,707
11/21/2014520.00520.00509.12515.43264,069
11/20/2014511.83515.31511.36513.52113,981
11/19/2014514.53515.74511.44513.03210,926
11/18/2014510.35517.85510.00516.19222,336
11/17/2014510.30518.33509.95511.39173,516
11/14/2014517.41517.83510.75512.21196,116
11/13/2014514.35523.41514.14516.10341,013
11/12/2014514.34516.81509.48513.24159,179
11/11/2014509.84514.88503.00514.34258,616
11/10/2014499.12509.46499.12508.99267,724
11/7/2014510.37511.40497.00500.02252,354
11/6/2014504.01512.23499.02508.65269,728
11/5/2014497.84506.23494.02505.37442,432
11/4/2014495.84498.77490.55496.00232,265
11/3/2014487.06500.82486.31495.84277,349
10/31/2014495.77500.51492.52495.80375,732
10/30/2014485.55494.08482.24490.00261,931
10/29/2014482.35490.00480.88487.42315,325
10/28/2014479.79492.14478.57491.69323,967
10/27/2014475.49479.98469.75477.71387,852
10/24/2014485.32487.78477.29478.01453,145
10/23/2014484.19494.54482.59485.53448,474
10/22/2014501.70501.70476.97481.81899,977
10/21/2014484.15498.66475.00495.77779,578
10/20/2014479.90486.69471.62485.26460,459
10/17/2014465.16473.38464.67470.24331,131
10/16/2014453.14467.45451.85456.51334,636
10/15/2014456.20463.57449.34460.14397,738
10/14/2014472.19474.69457.49461.31393,587
10/13/2014468.80476.11464.59465.07252,599
10/10/2014476.63482.16469.39470.05282,038
10/9/2014488.14488.14471.00476.35474,595
10/8/2014483.75491.57479.84489.85342,724
10/7/2014483.66488.84478.91482.26414,470
10/6/2014489.32505.74485.16486.55649,668
10/3/2014471.04481.00471.04475.21350,895
10/2/2014463.55471.50456.40469.64251,118
10/1/2014463.32464.53455.71462.80279,254
9/30/2014464.79468.95458.01461.82329,744
9/29/2014458.55467.35455.50464.72235,549
9/26/2014456.94463.79454.83460.30192,562
9/25/2014464.75467.11455.61457.54319,939
9/24/2014458.20467.32456.64465.75263,740
9/23/2014453.52457.86452.50456.12218,976
9/22/2014466.04466.81451.51457.09422,994
9/19/2014478.87479.00469.20469.53507,688
9/18/2014475.36477.00471.65475.54209,742
9/17/2014475.15478.38471.00473.53225,371
9/16/2014468.29476.98463.08474.68235,864
9/15/2014478.17478.57465.03468.78394,764
9/12/2014469.22481.62469.22480.73427,265
9/11/2014468.82473.22468.29470.00197,978
9/10/2014464.88475.19462.18473.54291,939
9/9/2014474.76476.61466.05466.81258,363
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center