$710.22 -7.98 (%) Intuitive Surgical Inc - NASDAQ

Sep. 23, 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
9/23/2016718.00718.00709.10710.22247,745
9/22/2016708.21719.06705.85718.20339,397
9/21/2016698.24704.00694.11703.06320,344
9/20/2016696.18700.94694.71698.87281,016
9/19/2016691.74695.50690.61693.55203,874
9/16/2016687.07687.82682.16686.37382,026
9/15/2016670.85687.97670.50684.19304,832
9/14/2016672.76677.50670.96673.12219,258
9/13/2016677.71681.84670.78672.23298,992
9/12/2016675.35684.18673.77683.39215,262
9/9/2016685.12686.05676.03676.22214,674
9/8/2016687.80692.63686.14691.15172,722
9/7/2016690.01694.91689.06690.07166,950
9/6/2016689.99693.24681.54693.12172,331
9/2/2016693.44693.45687.83688.37142,856
9/1/2016686.86691.25683.35689.69208,463
8/31/2016689.45689.53683.16686.42149,342
8/30/2016687.89689.21681.39687.53145,266
8/29/2016685.48690.37683.31687.55357,653
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center