INTUITIVE SURGICAL $501.53

up +23.07


24/5/2013 04:24 PM  |  NASDAQ : ISRG  |  Industries : Manufacturing / Medical Equipment and Supplies Manufacturing
Type:

ISRG historical data

Date Open High Low Close Volume
5/24/2013 492.00 508.00 490.71 501.53 9150
5/23/2013 466.31 481.96 465.11 478.46 4934
5/22/2013 486.14 489.45 468.60 470.30 4276
5/21/2013 478.70 489.25 478.70 485.88 2069
5/20/2013 482.37 487.29 478.40 479.42 2012
5/17/2013 479.58 484.83 479.00 484.00 3909
5/16/2013 482.10 485.23 474.18 476.22 2890
5/15/2013 489.09 489.33 483.60 484.40 1729
5/14/2013 485.80 491.09 485.50 487.73 2205
5/13/2013 497.24 500.72 485.00 485.69 4426
5/10/2013 493.00 500.65 488.91 499.57 8493
5/9/2013 490.22 511.79 490.00 505.80 3959
5/8/2013 489.30 490.77 480.65 489.31 3752
5/7/2013 501.55 502.80 489.43 490.07 2812
5/6/2013 503.00 504.50 501.12 501.58 1957
5/3/2013 497.44 504.55 495.35 503.82 3193
5/2/2013 489.86 494.79 489.01 491.86 1781
5/1/2013 491.59 496.88 489.03 490.16 1618
4/30/2013 488.38 493.46 487.60 492.29 2109
4/29/2013 488.20 491.25 480.45 489.16 3195
4/26/2013 482.53 488.24 479.02 486.76 3472
4/25/2013 478.60 488.24 476.23 483.80 3157
4/24/2013 469.25 479.58 469.25 476.88 2694
4/23/2013 474.98 481.99 467.69 471.07 5029
4/22/2013 484.52 489.26 470.00 474.87 6559
4/19/2013 469.00 485.22 465.72 484.75 15281
4/18/2013 507.00 510.32 488.57 493.37 7161
4/17/2013 505.64 512.64 501.56 507.64 3955
4/16/2013 511.85 515.00 505.43 510.38 3245
4/15/2013 511.15 515.73 508.00 509.99 3926
4/12/2013 512.03 514.99 506.12 512.05 3732
4/11/2013 500.00 513.91 500.00 512.57 3458
4/10/2013 497.03 502.50 494.91 498.83 3058
4/9/2013 496.50 499.28 490.79 496.53 2840
4/8/2013 492.19 501.60 491.61 494.00 3324
4/5/2013 489.81 492.99 486.04 489.97 2749
4/4/2013 499.00 504.00 490.01 496.64 4368
4/3/2013 494.00 503.60 490.94 498.49 4544
4/2/2013 485.83 495.73 485.83 490.80 3624
4/1/2013 492.87 494.00 483.41 484.58 3281
3/28/2013 489.99 494.94 488.34 491.19 2963
3/27/2013 495.29 499.63 489.17 490.53 4106
3/26/2013 487.90 497.58 482.19 497.25 7107
3/25/2013 490.01 493.62 484.11 488.40 4034
3/22/2013 488.59 492.93 482.05 489.39 5596
3/21/2013 510.00 512.00 486.34 486.79 7381
3/20/2013 483.86 496.88 483.00 495.87 7828
3/19/2013 484.97 486.06 471.27 482.68 7075
3/18/2013 465.20 486.99 465.20 485.52 11783
3/15/2013 485.96 488.77 455.18 459.44 25415
3/14/2013 514.23 517.44 483.38 489.89 15683
3/13/2013 512.24 514.40 507.00 509.33 3004
3/12/2013 516.31 518.34 507.14 512.92 3576
3/11/2013 511.78 523.75 511.78 516.76 2513
3/8/2013 514.22 518.94 507.36 514.63 3673
3/7/2013 519.82 522.97 505.66 513.18 7463
3/6/2013 526.50 535.41 517.09 519.78 5768
3/5/2013 533.27 535.51 514.00 525.72 10833
3/4/2013 551.02 552.86 530.25 541.32 6301
3/1/2013 553.00 558.00 546.56 553.40 11390
2/28/2013 573.44 576.86 492.35 509.89 9159
2/27/2013 567.78 578.78 567.78 573.52 1687
2/26/2013 567.21 573.18 563.65 568.76 2021
2/25/2013 576.48 578.96 566.34 566.34 2199
2/22/2013 573.90 579.43 570.00 574.05 2940
2/21/2013 551.34 563.69 546.76 561.25 5425
2/20/2013 576.01 577.69 552.50 556.83 7334
2/19/2013 567.15 583.00 566.53 582.27 2956
2/15/2013 570.01 571.88 567.93 569.21 2447
2/14/2013 569.22 573.59 567.07 571.26 1942
2/13/2013 570.65 577.25 570.37 573.70 1126
2/12/2013 573.41 573.71 568.53 571.39 1411
2/11/2013 576.36 577.94 568.40 571.52 2570
2/8/2013 572.02 579.65 570.55 578.75 1699
2/7/2013 570.19 574.92 563.44 570.33 1815
2/6/2013 572.20 577.40 568.26 571.88 1914
2/5/2013 575.50 577.83 570.64 573.61 2375
2/4/2013 578.38 580.90 572.12 573.61 3081
2/1/2013 577.15 585.67 576.00 583.67 4072
1/31/2013 572.50 575.72 571.31 574.38 2595
1/30/2013 573.11 576.05 570.00 573.00 2335
1/29/2013 577.93 577.93 570.75 574.43 2038
1/28/2013 575.00 580.71 572.57 577.93 3328
1/25/2013 576.57 580.80 572.27 577.82 4981
1/24/2013 568.19 583.45 568.01 581.00 7492
1/23/2013 565.61 577.27 561.00 567.06 17569
1/22/2013 505.15 521.19 505.02 518.49 10019
1/18/2013 511.99 515.77 507.07 508.33 5930
1/17/2013 501.60 517.46 485.80 514.20 15377
1/16/2013 502.00 504.06 497.35 498.50 4007
1/15/2013 504.84 509.56 500.00 503.59 6422
1/14/2013 512.40 513.00 505.28 512.72 3080
1/11/2013 506.74 507.76 502.60 506.00 2954
1/10/2013 510.80 510.80 505.00 508.87 1345
1/9/2013 506.64 510.37 504.33 506.73 1443
1/8/2013 500.52 507.02 500.52 504.43 2394
1/7/2013 498.28 504.40 497.58 502.00 1956
1/4/2013 505.70 505.70 498.81 500.28 2355
1/3/2013 495.88 506.47 495.04 503.67 3188
1/2/2013 506.50 507.89 490.02 497.52 4185
Marketplace
Trading Center