Intuitive Surgical Inc $459.47

up +67.31


23/7/2014 03:45 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
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
4/8/2014500.00500.34484.38489.84778,143
4/7/2014504.99513.81496.36497.03685,858
4/4/2014535.00536.67505.16505.521,409,708
4/3/2014519.46541.23519.46540.631,236,287
4/2/2014504.37522.50498.60518.501,339,812
4/1/2014486.05503.31470.22493.602,865,807
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
Trading Center