$658.06 -5.01 (%) Intuitive Surgical Inc - NASDAQ

Jan. 19, 2017 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ISRG historical data

Date Open High Low Close Volume
1/19/2017662.42664.14654.10658.06250,330
1/18/2017663.79668.00660.15663.07197,277
1/17/2017664.51667.34655.00663.74262,387
1/13/2017668.00674.98662.59664.71291,282
1/12/2017677.57677.57661.05664.88415,734
1/11/2017675.90688.64670.09678.16632,038
1/10/2017642.53664.00641.74662.20396,557
1/9/2017635.19643.26635.19641.30386,485
1/6/2017634.00640.86634.00636.11294,523
1/5/2017630.19637.71627.45632.91370,195
1/4/2017638.00638.00624.72629.49453,909
1/3/2017635.94642.18635.00641.79264,491
12/30/2016638.32638.39632.25634.17267,259
12/29/2016634.57639.00634.57636.55157,622
12/28/2016639.80642.41633.73635.55161,162
12/27/2016643.04647.20639.27639.51119,389
12/23/2016639.08644.68638.32640.75188,785
12/22/2016631.72639.45629.96637.58291,734
12/21/2016634.08634.61630.00630.29179,267
12/20/2016638.48639.87630.03634.01263,842
12/19/2016639.57641.48635.25637.91291,381
12/16/2016639.50642.88634.17641.39553,623
12/15/2016637.14641.60632.12639.00344,409
12/14/2016637.64644.02634.03636.59390,955
12/13/2016636.00652.20635.73635.97651,494
12/12/2016623.81635.05623.81633.74396,422
12/9/2016619.84627.88618.81625.21289,802
12/8/2016617.97623.00614.38619.46300,942
12/7/2016620.52622.17610.71619.01621,275
12/6/2016636.01636.91618.89621.59440,508
12/5/2016637.30638.52634.29636.95293,792
12/2/2016634.99643.85631.12636.64422,719
12/1/2016642.46644.00628.11632.33447,606
11/30/2016650.28653.22636.76643.74888,418
11/29/2016648.98654.77648.00650.31313,401
11/28/2016656.94658.64646.77647.69385,862
11/25/2016648.43661.30645.75656.51245,395
11/23/2016641.12646.40637.49645.28368,882
11/22/2016658.00658.69637.58640.21667,426
11/21/2016658.22663.64654.98662.09426,259
11/18/2016654.14658.00652.70654.89263,369
11/17/2016643.31656.01643.31654.60279,078
11/16/2016641.58645.50637.00643.36293,520
11/15/2016627.21642.05627.21640.55332,416
11/14/2016621.00632.00618.68624.60598,341
11/11/2016634.47642.28616.80621.76706,391
11/10/2016652.12654.42630.64635.52786,973
11/9/2016663.71667.85650.74651.46874,526
11/8/2016678.87688.17677.07685.13217,141
11/7/2016678.03682.78676.84678.43236,317
11/4/2016671.87678.78670.58671.42342,505
11/3/2016670.01674.19667.75673.30291,914
11/2/2016670.38674.33666.02666.57265,563
11/1/2016673.44673.94665.25669.72257,628
10/31/2016665.79673.44658.37672.08292,779
10/28/2016662.43675.55661.77666.55345,356
10/27/2016667.49669.56657.72663.23328,602
10/26/2016676.68676.68665.07665.72293,810
10/25/2016685.00685.99676.59679.50252,320
10/24/2016685.06687.48681.79685.00304,162
10/21/2016680.45682.43675.92678.02408,523
10/20/2016681.99689.46678.02681.82560,180
10/19/2016705.65705.87680.50681.581,228,185
10/18/2016716.94723.31710.01721.73518,327
10/17/2016715.28718.88708.12709.44263,361
10/14/2016718.58718.58710.70714.91211,909
10/13/2016708.95715.80707.14713.44260,931
10/12/2016712.00713.23708.72710.93171,516
10/11/2016724.13724.13706.38710.30236,113
10/10/2016718.76727.25718.76724.61138,846
10/7/2016719.99719.99713.23718.04133,880
10/6/2016716.63719.01714.15716.19194,040
10/5/2016716.75720.73714.68718.10149,882
10/4/2016717.98721.15712.98716.62187,415
10/3/2016721.56723.84714.85717.94175,677
9/30/2016717.97727.13717.35724.83325,662
9/29/2016724.00724.00712.47719.99274,443
9/28/2016719.82723.34714.43717.77223,374
9/27/2016709.00720.94707.01720.19284,697
9/26/2016708.19710.00704.05707.24276,243
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center