$492.57 -1.09 (%) Intuitive Surgical Inc - NASDAQ

May. 28, 2015 | 09:44 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ISRG historical data

Date Open High Low Close Volume
5/27/2015487.16494.04485.50493.66304,720
5/26/2015494.00494.23486.45487.17227,312
5/22/2015494.79497.97492.66495.27204,781
5/21/2015490.98497.40490.75494.95204,074
5/20/2015504.00504.06491.17492.37355,956
5/19/2015503.32503.99499.64502.86153,336
5/18/2015502.65504.40500.10502.65231,501
5/15/2015504.86504.86499.43503.66199,753
5/14/2015500.74505.95495.81502.35302,009
5/13/2015494.09500.42493.13498.46286,886
5/12/2015493.00499.16490.46494.84338,570
5/11/2015493.82498.31489.03496.37292,911
5/8/2015493.46495.35488.95494.32248,925
5/7/2015489.13495.37485.52489.13296,872
5/6/2015494.35496.75482.87488.71416,922
5/5/2015495.53498.36492.25492.96268,172
5/4/2015500.00501.57493.00498.36271,098
5/1/2015494.51499.40492.83497.96281,133
4/30/2015498.89499.12491.49495.98324,494
4/29/2015504.94505.33495.00499.53248,949
4/28/2015501.00508.36493.93504.94344,789
4/27/2015505.92511.81499.75500.52309,283
4/24/2015505.33514.40504.22505.92333,894
4/23/2015515.30519.28512.50512.77404,697
4/22/2015530.98536.54516.17516.93709,471
4/21/2015554.79559.04543.74546.73479,372
4/20/2015543.90554.18540.75552.98452,825
4/17/2015535.80542.52534.29540.70379,929
4/16/2015536.31546.14528.27543.49381,203
4/15/2015536.75539.35531.33533.71203,753
4/14/2015540.07545.00529.12536.05382,852
4/13/2015530.86548.38529.00542.31550,489
4/10/2015513.09533.44509.03530.36473,261
4/9/2015512.25517.41509.21513.09163,105
4/8/2015509.80515.34509.49511.46174,689
4/7/2015516.64517.54512.10512.46187,772
4/6/2015504.17515.91503.00514.33271,747
4/2/2015508.32510.98500.69508.29168,055
4/1/2015501.94509.07495.92506.52286,194
3/31/2015503.77514.99503.77505.03216,157
3/30/2015500.57508.00497.96506.16198,729
3/27/2015494.40504.68494.40497.25264,528
3/26/2015494.56505.96492.04498.99274,045
3/25/2015503.03508.30494.15495.23207,192
3/24/2015508.17510.55502.33503.70153,596
3/23/2015509.03511.19504.97508.21154,170
3/20/2015511.93514.70507.16509.03287,987
3/19/2015507.30511.13506.39508.76128,978
3/18/2015507.21512.06499.96508.86219,080
3/17/2015504.23508.81503.44505.75211,838
3/16/2015494.05508.03493.31506.82217,590
3/13/2015497.50500.78491.02493.45201,001
3/12/2015497.58502.90493.16499.25144,858
3/11/2015487.15496.91487.08493.51214,136
3/10/2015488.60492.61487.49487.52258,976
3/9/2015490.70494.00486.67492.59299,387
3/6/2015496.98499.52491.74494.04272,346
3/5/2015501.46504.41498.05499.52205,120
3/4/2015505.47505.93499.00500.56264,151
3/3/2015508.25510.99502.05509.07278,114
3/2/2015500.98504.99500.98503.26178,242
2/27/2015506.33506.33497.54500.00282,662
2/26/2015508.69512.51503.76506.33125,132
2/25/2015510.01513.19505.00507.66115,878
2/24/2015512.76513.64509.52511.87119,477
2/23/2015509.63514.93508.62513.70116,551
2/20/2015511.25513.38506.28513.31154,321
2/19/2015509.51512.85505.42511.47128,160
2/18/2015513.50514.88510.14512.86111,808
2/17/2015510.73516.27507.20514.00190,917
2/13/2015506.22511.26505.69510.73139,874
2/12/2015500.15508.28495.88507.71236,888
2/11/2015499.10504.00496.56498.93134,549
2/10/2015502.73504.98495.51499.87310,794
2/9/2015510.00513.01498.90501.29228,813
2/6/2015514.39523.40509.76512.27288,312
2/5/2015508.16516.40507.10516.17334,836
2/4/2015507.41512.79504.10504.92171,765
2/3/2015508.27511.62502.52508.66225,727
2/2/2015499.85507.87494.66507.13410,135
1/30/2015500.95504.89493.64494.48284,026
1/29/2015501.24507.52492.95504.98281,167
1/28/2015505.00513.74501.98502.56254,603
1/27/2015513.01517.16506.02509.21387,054
1/26/2015517.45521.21511.77521.01219,928
1/23/2015512.34526.82508.02517.57506,273
1/22/2015518.31526.55516.07525.38505,454
1/21/2015517.92527.13516.02518.12247,185
1/20/2015534.19534.95518.59521.89271,744
1/16/2015522.96531.80519.39530.63265,519
1/15/2015535.12538.09522.44524.38247,408
1/14/2015521.31536.85518.98535.36322,081
1/13/2015532.00534.00516.74521.66478,187
1/12/2015522.83526.30514.92525.51320,529
1/9/2015530.97536.26520.48520.87327,213
1/8/2015528.60536.70523.78533.00408,267
1/7/2015523.78532.90521.20522.64377,215
1/6/2015523.40524.43514.39519.79282,593
1/5/2015522.78523.49513.79514.37430,502
1/2/2015530.88535.80521.31525.57178,716
  • Showing 1-100 of 1,257 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center