Intuitive Surgical Inc $470.01

up +4.44


29/8/2014 04:00 PM  |  NASDAQ : ISRG  
Industries : Health Services / Medical Appliances & Equipment
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ISRG historical data

Date Open High Low Close Volume
8/29/2014470.21471.63464.20470.01245,245
8/28/2014468.32471.51463.81465.57194,396
8/27/2014477.81477.95470.04471.11171,645
8/26/2014469.00480.44467.78478.68328,339
8/25/2014473.42475.49468.24470.54239,901
8/22/2014472.41472.48467.87471.74168,000
8/21/2014468.91472.43465.99471.89222,615
8/20/2014471.21473.83465.25467.50231,302
8/19/2014465.76474.38464.52473.17297,325
8/18/2014460.59468.29459.89464.31310,433
8/15/2014464.75467.07457.54459.14278,470
8/14/2014454.70460.73452.45460.39212,570
8/13/2014450.60455.50448.86455.35243,353
8/12/2014445.54451.92445.24451.53297,760
8/11/2014442.87450.95438.50443.63367,079
8/8/2014443.75445.96440.92444.03301,894
8/7/2014448.84449.55440.64441.80256,366
8/6/2014446.42450.53443.74448.43229,923
8/5/2014451.64455.02446.02448.37249,386
8/4/2014452.31456.53450.34455.02306,044
8/1/2014459.00459.95451.00453.17732,704
7/31/2014464.93465.99456.93457.55475,896
7/30/2014467.73469.99464.94466.99270,894
7/29/2014466.34469.00460.83465.23368,852
7/28/2014474.84474.84461.61465.29520,848
7/25/2014463.88471.76460.56469.701,003,018
7/24/2014457.01483.00455.00473.331,227,077
7/23/2014440.13463.39438.55461.632,846,794
7/22/2014392.95397.55390.00392.16988,692
7/21/2014381.90388.83380.04388.72453,854
7/18/2014381.67388.89379.95387.00664,483
7/17/2014377.35385.38376.00382.22538,066
7/16/2014383.46387.15380.00380.26453,368
7/15/2014383.93388.33382.39383.57570,816
7/14/2014390.23392.22383.10384.59495,612
7/11/2014384.26390.48384.00389.24482,159
7/10/2014381.76387.22380.01382.92427,136
7/9/2014386.25388.73381.76386.24394,364
7/8/2014395.40395.40382.12385.92516,845
7/7/2014403.58403.97391.25394.26513,681
7/3/2014403.00404.92400.87404.04226,895
7/2/2014408.02409.21402.07403.34343,791
7/1/2014411.83414.35405.72406.49390,355
6/30/2014421.78422.17410.00411.80492,852
6/27/2014411.79426.43409.58423.401,180,229
6/26/2014404.18411.29402.14410.79622,000
6/25/2014404.24405.99399.70405.08268,281
6/24/2014403.40407.13401.77402.25425,720
6/23/2014405.92409.31400.79402.97373,764
6/20/2014404.23405.00398.86404.15604,026
6/19/2014406.05406.05398.04402.20366,122
6/18/2014402.36404.52399.75404.17296,156
6/17/2014410.80411.94403.07403.24495,719
6/16/2014397.49410.98396.87409.82734,507
6/13/2014391.86398.86390.64396.82558,641
6/12/2014381.10392.90381.00392.37610,329
6/11/2014377.21384.69376.80382.38430,950
6/10/2014373.34379.60372.89377.60329,249
6/9/2014370.92375.82369.86374.84319,949
6/6/2014370.21371.57368.02371.26294,836
6/5/2014371.16374.62368.44368.84363,404
6/4/2014369.29372.38368.70370.13298,909
6/3/2014368.96373.92368.96370.94242,720
6/2/2014368.71372.27366.19370.90393,966
5/30/2014375.04375.07367.28369.74304,906
5/29/2014366.59376.20364.81374.85414,030
5/28/2014371.22371.89364.65364.68373,044
5/27/2014364.57372.81362.52371.37493,884
5/23/2014364.69365.99362.63363.86283,964
5/22/2014365.27370.86363.25364.64285,809
5/21/2014365.49368.43363.13366.33176,739
5/20/2014369.67370.99363.18363.60261,877
5/19/2014372.04377.18370.06370.93429,301
5/16/2014365.16374.70362.43374.09631,105
5/15/2014372.95372.95360.56364.43642,320
5/14/2014363.91375.60362.00371.67803,954
5/13/2014365.11368.37362.00365.47438,572
5/12/2014354.70367.15350.06365.67535,929
5/9/2014351.57353.30346.46353.06918,003
5/8/2014351.91359.83351.30352.351,021,691
5/7/2014360.25362.24352.54352.95731,224
5/6/2014362.45366.31360.01360.30711,546
5/5/2014361.39365.80359.28363.97467,503
5/2/2014370.58370.63363.15363.59805,332
5/1/2014365.24370.98358.38359.13461,953
4/30/2014359.21363.67358.02361.70418,793
4/29/2014372.39377.00353.38361.59608,451
4/28/2014368.90371.89364.38367.80523,531
4/25/2014368.52369.99362.43366.37572,962
4/24/2014376.35376.54368.02371.32511,596
4/23/2014387.20397.40372.33373.932,203,632
4/22/2014430.00431.63415.64422.331,013,262
4/21/2014410.01416.73408.41411.11389,804
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
4/9/2014441.92461.92439.02456.642,617,309
Trading Center