$506.16 +8.91 (%) Intuitive Surgical Inc - NASDAQ

Mar. 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
3/30/2015500.57508.00497.96506.16198,729
3/27/2015494.40504.68494.40497.25264,528
3/26/2015494.56505.96492.04498.99274,045
3/25/2015503.03508.30494.15495.23207,192
3/24/2015508.17510.55502.33503.70153,596
3/23/2015509.03511.19504.97508.21154,170
3/20/2015511.93514.70507.16509.03287,987
3/19/2015507.30511.13506.39508.76128,978
3/18/2015507.21512.06499.96508.86219,080
3/17/2015504.23508.81503.44505.75211,838
3/16/2015494.05508.03493.31506.82217,590
3/13/2015497.50500.78491.02493.45201,001
3/12/2015497.58502.90493.16499.25144,858
3/11/2015487.15496.91487.08493.51214,136
3/10/2015488.60492.61487.49487.52258,976
3/9/2015490.70494.00486.67492.59299,387
3/6/2015496.98499.52491.74494.04272,346
3/5/2015501.46504.41498.05499.52205,120
3/4/2015505.47505.93499.00500.56264,151
3/3/2015508.25510.99502.05509.07278,114
3/2/2015500.98504.99500.98503.26178,242
2/27/2015506.33506.33497.54500.00282,662
2/26/2015508.69512.51503.76506.33125,132
2/25/2015510.01513.19505.00507.66115,878
2/24/2015512.76513.64509.52511.87119,477
2/23/2015509.63514.93508.62513.70116,551
2/20/2015511.25513.38506.28513.31154,321
2/19/2015509.51512.85505.42511.47128,160
2/18/2015513.50514.88510.14512.86111,808
2/17/2015510.73516.27507.20514.00190,917
2/13/2015506.22511.26505.69510.73139,874
2/12/2015500.15508.28495.88507.71236,888
2/11/2015499.10504.00496.56498.93134,549
2/10/2015502.73504.98495.51499.87310,794
2/9/2015510.00513.01498.90501.29228,813
2/6/2015514.39523.40509.76512.27288,312
2/5/2015508.16516.40507.10516.17334,836
2/4/2015507.41512.79504.10504.92171,765
2/3/2015508.27511.62502.52508.66225,727
2/2/2015499.85507.87494.66507.13410,135
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center