$462.80 +0.98 (%) Intuitive Surgical Inc - NASDAQ

Oct. 1, 2014 | 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
10/1/2014463.32464.53455.71462.80279,254
9/30/2014464.79468.95458.01461.82327,305
9/29/2014458.55467.35455.50464.72235,549
9/26/2014456.94463.79454.83460.30192,562
9/25/2014464.75467.11455.61457.54319,939
9/24/2014458.20467.32456.64465.75263,740
9/23/2014453.52457.86452.50456.12218,976
9/22/2014466.04466.81451.51457.09422,994
9/19/2014478.87479.00469.20469.53507,688
9/18/2014475.36477.00471.65475.54209,742
9/17/2014475.15478.38471.00473.53225,371
9/16/2014468.29476.98463.08474.68235,864
9/15/2014478.17478.57465.03468.78394,764
9/12/2014469.22481.62469.22480.73427,265
9/11/2014468.82473.22468.29470.00197,978
9/10/2014464.88475.19462.18473.54291,939
9/9/2014474.76476.61466.05466.81258,363
9/8/2014467.12467.48460.18466.78268,924
9/5/2014466.26466.30456.03465.38324,884
9/4/2014474.16475.40463.57464.71331,645
9/3/2014474.61475.66471.63473.71169,795
9/2/2014472.55474.95468.85474.06216,237
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center