Intuitive Surgical Inc $411.99

down -3.14


17/4/2014 08:10 PM  |  NASDAQ : ISRG  
Industries : Health Services / Medical Appliances & Equipment
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ISRG historical data

Date Open High Low Close Volume
4/17/2014415.00417.53410.02411.99539,941
4/16/2014425.86426.12413.26415.13724,083
4/15/2014425.12427.26410.61417.09767,841
4/14/2014442.13442.75422.41425.00702,926
4/11/2014450.56451.63433.72439.63811,141
4/10/2014459.78465.00452.48453.61705,933
4/9/2014441.92461.92439.02456.642,617,310
4/8/2014500.00500.34484.38489.84778,143
4/7/2014504.99513.81496.36497.03685,858
4/4/2014535.00536.67505.16505.521,409,710
4/3/2014519.46541.23519.46540.631,236,290
4/2/2014504.37522.50498.60518.501,339,810
4/1/2014486.05503.31470.22493.602,865,810
3/31/2014434.98442.00433.00437.99519,131
3/28/2014429.61438.89428.64434.99610,520
3/27/2014422.48431.53418.30428.61728,463
3/26/2014425.67430.00423.33424.66229,406
3/25/2014422.86427.54419.98422.91172,005
3/24/2014431.17435.15419.26422.07344,875
3/21/2014443.54443.54428.44428.89642,583
3/20/2014431.32437.37425.15437.01254,984
3/19/2014428.53435.10428.53434.54314,178
3/18/2014425.76429.76425.16429.02171,055
3/17/2014424.02430.32423.07426.61250,264
3/14/2014426.81431.74422.19423.07305,186
3/13/2014434.00438.99428.57429.67265,685
3/12/2014432.83441.91429.07433.14358,060
3/11/2014439.65442.05433.91435.19278,810
3/10/2014443.07444.49436.04438.59366,299
3/7/2014446.60450.47441.78443.98227,205
3/6/2014447.00449.75442.12444.35259,090
3/5/2014448.54452.00443.54446.92260,145
3/4/2014455.90455.90443.48449.51742,830
3/3/2014442.30462.47440.05453.84687,481
2/28/2014444.20454.97439.81444.83615,870
2/27/2014438.17445.71436.00444.15344,399
2/26/2014438.42442.25434.77438.35274,876
2/25/2014437.14438.99433.00434.87292,565
2/24/2014435.19441.69434.18438.54363,786
2/21/2014439.15441.50434.75435.19274,895
2/20/2014440.98442.03433.32438.04252,832
2/19/2014440.18447.75438.85439.96246,603
2/18/2014440.31444.99434.25444.09317,067
2/14/2014432.08441.96431.26438.83574,781
2/13/2014437.83442.93433.49442.54445,053
2/12/2014428.73438.68427.20438.37393,816
2/11/2014424.12431.47421.23426.45384,906
2/10/2014416.07432.84415.07429.66443,187
2/7/2014414.00418.00408.99417.68404,082
2/6/2014413.53420.00413.53414.79463,003
2/5/2014408.70417.58406.74415.10399,347
2/4/2014403.31413.96402.47409.10481,243
2/3/2014405.37408.99396.66401.17666,074
1/31/2014409.92413.42406.04407.58548,689
1/30/2014416.49422.03415.39416.35422,627
1/29/2014405.02419.56405.02415.20612,236
1/28/2014406.87414.87406.43409.54404,768
1/27/2014411.20416.40408.24408.63542,209
1/24/2014412.35426.52406.25410.761,497,200
1/23/2014439.00443.39434.55439.00847,950
1/22/2014438.16439.50433.00439.12393,813
1/21/2014444.94447.50433.00439.38783,387
1/17/2014415.78431.24413.99430.14937,182
1/16/2014414.48418.31408.49414.39284,072
1/15/2014420.56421.08402.18412.80972,837
1/14/2014440.53443.99415.94419.881,979,160
1/13/2014412.07414.75392.02393.071,090,770
1/10/2014386.47424.58385.27420.151,496,470
1/9/2014380.87389.85379.71386.78558,781
1/8/2014374.41380.63374.07380.46498,427
1/7/2014371.39376.89370.75373.76388,148
1/6/2014372.96377.26370.03370.94394,560
1/3/2014380.35382.67372.74373.46344,961
1/2/2014383.64383.64378.27380.01460,943
12/31/2013382.20384.39378.09384.08353,554
12/30/2013379.94383.55377.93383.07326,507
12/27/2013374.26383.54373.47379.99420,574
12/26/2013372.35375.75370.00374.78397,213
12/24/2013371.22374.50369.14370.96185,630
12/23/2013365.01373.09363.62371.21478,148
12/20/2013359.17364.97357.00364.351,054,710
12/19/2013359.41361.54355.25359.10409,913
12/18/2013355.64362.81354.50361.24552,606
12/17/2013364.00364.00351.14355.93751,103
12/16/2013364.99369.66362.00362.28511,289
12/13/2013366.26371.03362.54362.94423,588
12/12/2013365.44370.86365.03368.30483,182
12/11/2013378.62378.62364.72366.62569,519
12/10/2013376.00381.52375.10379.52319,473
12/9/2013376.99377.59372.50376.59360,330
12/6/2013380.74381.60373.69377.38511,229
12/5/2013370.88371.95365.35367.84269,788
12/4/2013367.49372.48362.22370.68776,091
12/3/2013373.98375.51372.12372.81273,275
12/2/2013378.22378.50374.38375.48195,342
11/29/2013378.42378.99374.28376.90138,551
11/27/2013376.45378.60374.10378.01217,439
11/26/2013381.54383.78373.34374.51474,417
11/25/2013388.93390.34383.11384.50197,064
11/22/2013389.10391.83387.02389.71141,841
Trading Center