$685.29 -1.16 (%) Intuitive Surgical Inc - NASDAQ

Aug. 26, 2016 | 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
8/26/2016688.43691.64682.63685.29233,290
8/25/2016685.00689.69682.62686.45121,755
8/24/2016694.86697.46683.99685.59154,701
8/23/2016695.00698.99693.01695.96206,778
8/22/2016688.01692.87686.95692.25154,617
8/19/2016685.69689.21682.46687.67144,142
8/18/2016680.39687.40680.39685.62137,084
8/17/2016687.64687.64679.10682.90175,800
8/16/2016691.01691.01685.41686.04139,259
8/15/2016692.64697.21691.00692.99130,395
8/12/2016693.05693.05688.50690.92182,410
8/11/2016694.21697.99691.82695.54173,589
8/10/2016696.70697.46690.94693.24136,665
8/9/2016694.82700.65694.61696.68189,930
8/8/2016692.33694.01689.80692.84131,696
8/5/2016694.54695.97690.67693.33163,685
8/4/2016688.39696.89684.00693.59225,727
8/3/2016692.15693.91686.04687.73192,007
8/2/2016694.87694.87685.31690.49173,106
8/1/2016693.97700.00692.32693.87287,633
7/29/2016690.00697.14689.05695.76274,901
7/28/2016683.80691.22683.78690.09257,066
7/27/2016686.30691.60681.09683.08286,154
7/26/2016688.96691.21685.24686.62218,865
7/25/2016686.45691.10684.61686.37284,515
7/22/2016688.43689.82680.65689.37463,112
7/21/2016696.00700.81688.78690.95450,174
7/20/2016712.08720.01700.22703.051,160,040
7/19/2016667.79675.81665.13671.90456,418
7/18/2016672.91673.89670.09670.54261,749
7/15/2016678.38678.77668.16670.38338,191
7/14/2016678.48680.91672.95675.60214,123
7/13/2016678.65678.65672.51672.84206,902
7/12/2016678.11678.78673.51675.31281,644
7/11/2016681.26681.59673.03673.70276,975
7/8/2016678.53680.50673.87678.84213,819
7/7/2016668.99676.08668.18675.30191,102
7/6/2016665.01673.74663.01670.44292,740
7/5/2016664.87668.33661.67664.67229,274
7/1/2016661.57667.49659.03666.31246,008
6/30/2016657.72663.50655.03661.41330,632
6/29/2016641.30659.37640.01657.72367,848
6/28/2016632.99640.00630.47638.61275,079
6/27/2016642.04642.52625.42629.90406,875
6/24/2016643.05652.43642.28644.82593,229
6/23/2016654.15661.94651.97661.32292,638
6/22/2016645.80652.00645.22651.45251,269
6/21/2016648.24651.00643.10645.17220,519
6/20/2016648.42651.42645.91648.08198,123
6/17/2016644.46646.98638.40641.74409,044
6/16/2016646.10646.10635.38643.53244,265
6/15/2016646.60648.77641.75645.11321,259
6/14/2016641.49646.60640.67644.99207,629
6/13/2016637.24648.50637.24644.10280,508
6/10/2016641.72645.45636.75641.59196,651
6/9/2016639.23651.58637.15648.20301,073
6/8/2016637.21646.00636.08642.88326,502
6/7/2016635.01637.04631.67635.89162,412
6/6/2016636.53638.73631.37635.62157,198
6/3/2016639.41639.54632.57636.84246,909
6/2/2016630.96640.00630.01639.44278,354
6/1/2016632.25639.02627.49637.69290,005
5/31/2016639.13639.90631.86634.71620,153
5/27/2016639.99643.43634.29636.65241,548
5/26/2016640.37644.17636.00637.20324,948
5/25/2016638.53644.81638.08643.04237,394
5/24/2016633.12639.87628.93638.67326,005
5/23/2016631.59632.12624.45628.65220,670
5/20/2016624.88635.29621.70632.58390,651
5/19/2016621.38625.65618.28623.79258,060
5/18/2016621.82630.54613.08625.21412,620
5/17/2016634.27635.53618.52621.38353,229
5/16/2016629.10638.99628.00635.27221,029
5/13/2016634.02637.49626.65628.81226,588
5/12/2016629.48633.72622.00633.30383,052
5/11/2016627.49629.47624.40627.69217,900
5/10/2016626.15629.03620.97626.56251,682
5/9/2016617.13629.00617.13623.86373,874
5/6/2016613.89619.77611.23618.96396,647
5/5/2016617.71619.30612.69615.32360,476
5/4/2016615.63619.49611.93615.15263,752
5/3/2016626.77629.81615.02618.63346,365
5/2/2016627.78635.38626.23633.36237,204
4/29/2016627.00628.61620.00626.36282,129
4/28/2016627.84644.91627.84631.50372,060
4/27/2016633.68636.73627.11633.01248,668
4/26/2016640.00640.00630.32632.50297,338
4/25/2016632.92642.33632.54638.74311,145
4/22/2016631.50640.00627.90638.15419,602
4/21/2016643.56648.87639.08641.91247,115
4/20/2016644.97654.88641.94644.56697,495
4/19/2016627.00627.69617.23623.71659,968
4/18/2016624.57629.20621.37626.98372,461
4/15/2016624.48627.99620.03624.22285,436
4/14/2016627.01628.60622.00623.09160,942
4/13/2016626.85630.67622.25627.01329,520
4/12/2016626.40629.37619.45625.51291,435
4/11/2016623.04626.92618.80620.20229,889
4/8/2016620.93626.80615.17619.77260,198
4/7/2016625.88625.88609.02614.78270,630
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center