$531.28 +9.73 (%) Intuitive Surgical Inc - NASDAQ

Feb. 12, 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
2/12/2016523.15534.52517.21531.28223,159
2/11/2016514.33525.00514.33521.55339,653
2/10/2016510.04528.92510.04524.41341,772
2/9/2016507.14520.50502.01508.82459,235
2/8/2016530.56530.56502.04507.28644,464
2/5/2016551.00554.43533.95536.24645,943
2/4/2016543.65553.95537.12551.93425,403
2/3/2016543.48545.31532.07545.10317,291
2/2/2016539.42544.88534.09539.35235,384
2/1/2016539.00546.35537.66543.16329,255
1/29/2016527.59541.24527.59540.85467,966
1/28/2016535.65538.87520.50526.59441,655
1/27/2016546.24547.56531.97534.02366,859
1/26/2016550.00554.99541.93545.24439,447
1/25/2016563.88570.61556.75558.22460,572
1/22/2016568.88580.00555.95566.11747,760
1/21/2016556.51559.90541.63555.60691,668
1/20/2016552.34561.79538.02554.56517,510
1/19/2016558.54566.35552.53556.49533,202
1/15/2016540.24558.00539.94557.25589,790
1/14/2016549.29557.47538.13555.77584,056
1/13/2016562.44572.01544.37545.14948,155
1/12/2016544.66547.13535.00542.12305,429
1/11/2016540.56547.27530.79539.58460,293
1/8/2016539.66543.16533.01536.54337,476
1/7/2016545.46556.55536.36536.90588,952
1/6/2016547.30556.74543.05553.24504,030
1/5/2016549.05554.04544.00551.96364,065
1/4/2016547.16549.83538.80547.39531,311
12/31/2015550.61552.88545.75546.16180,555
12/30/2015554.97555.63551.32552.51189,540
12/29/2015549.77556.60548.01553.37273,132
12/28/2015546.58549.50542.57547.11160,092
12/24/2015548.67549.00545.38547.45102,124
12/23/2015544.98548.98539.68547.73221,200
12/22/2015541.65544.34535.82541.45208,346
12/21/2015536.39539.99533.75539.32257,698
12/18/2015534.69543.34533.08534.18569,768
12/17/2015544.08547.94536.91539.07274,987
12/16/2015540.87546.86534.32545.13259,973
12/15/2015530.53543.06524.92537.06446,005
12/14/2015522.97533.04521.10528.75387,946
12/11/2015520.22529.52519.60523.47400,723
12/10/2015511.62529.88509.12526.04322,285
12/9/2015511.91516.97508.99513.65247,020
12/8/2015520.09522.31512.40513.14294,401
12/7/2015520.00527.89518.94522.52369,866
12/4/2015509.41523.87509.41521.40235,680
12/3/2015517.69520.90504.05508.66311,453
12/2/2015522.71524.83516.79517.56216,281
12/1/2015521.03524.75516.57522.25311,419
11/30/2015520.90522.69517.81520.02254,686
11/27/2015519.10521.05516.88519.2477,594
11/25/2015517.28520.00515.01517.87160,367
11/24/2015517.22520.99512.78516.74297,973
11/23/2015515.69521.95515.69519.09382,450
11/20/2015507.67516.90507.16516.57403,607
11/19/2015507.20507.20501.47504.17210,681
11/18/2015498.55508.35497.69507.36304,987
11/17/2015499.96504.73497.22498.51228,488
11/16/2015498.33502.87498.26500.91269,466
11/13/2015498.33504.00496.01498.79326,535
11/12/2015501.07503.50498.84500.00353,226
11/11/2015503.41504.52497.87498.61244,176
11/10/2015498.99503.57495.38502.56272,021
11/9/2015500.95504.00496.09498.04209,071
11/6/2015495.36502.45495.06500.96208,613
11/5/2015501.85504.33496.00499.35326,767
11/4/2015502.50505.46500.11501.45229,088
11/3/2015503.66506.90499.28503.41284,086
11/2/2015497.10504.99496.81504.26243,106
10/30/2015500.56504.97496.34496.60354,167
10/29/2015499.44502.41495.05500.28267,324
10/28/2015497.30500.46492.22500.02279,227
10/27/2015495.75499.12492.40496.76175,219
10/26/2015499.56500.26493.71496.55250,508
10/23/2015497.27505.55495.90500.03496,747
10/22/2015501.63501.92483.11496.18691,769
10/21/2015518.95519.98498.36499.411,133,624
10/20/2015478.00480.38471.01473.01564,504
10/19/2015467.56480.04467.36478.44468,718
10/16/2015465.78468.16461.05467.33223,250
10/15/2015457.09464.01451.76462.31296,038
10/14/2015457.11459.75451.50454.86368,677
10/13/2015453.51462.46447.00456.41474,628
10/12/2015468.44468.56459.05460.84384,020
10/9/2015467.94476.35464.30469.65248,408
10/8/2015464.84469.17460.96468.41251,991
10/7/2015460.54467.21458.27466.70257,899
10/6/2015466.69467.12455.51459.60234,571
10/5/2015469.25476.50464.01468.81377,754
10/2/2015451.98465.24450.01464.87707,058
10/1/2015459.99461.51448.82455.57504,728
9/30/2015459.51466.00456.86459.58356,656
9/29/2015466.07469.27450.59455.47476,522
9/28/2015475.27475.66461.29463.51505,193
9/25/2015492.99494.80473.73475.91332,983
9/24/2015487.59492.81486.00491.16209,406
9/23/2015493.79495.82488.80489.88384,944
9/22/2015501.34504.04488.80494.21503,457
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center