Stryker Corp $77.88

down -0.51


24/4/2014 04:15 PM  |  NYSE : SYK  
Industries : Health Services / Medical Appliances & Equipment
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SYK historical data

Date Open High Low Close Volume
4/23/201478.7479.1178.0378.391,904,470
4/22/201479.6279.7878.7078.741,729,930
4/21/201478.8779.7378.8079.482,066,780
4/17/201478.7679.4578.4978.781,337,170
4/16/201480.2480.2578.2879.052,154,840
4/15/201479.8880.0777.3979.572,291,090
4/14/201480.2680.3579.1379.801,572,200
4/11/201479.2680.0379.0679.361,894,610
4/10/201482.1482.2179.4379.641,201,560
4/9/201481.2882.1680.9282.101,426,040
4/8/201481.2181.6580.4281.261,764,720
4/7/201482.3582.4980.7581.231,505,840
4/4/201484.3684.8582.4982.601,570,730
4/3/201482.5684.2382.3484.132,873,840
4/2/201481.7982.5981.7982.292,052,720
4/1/201481.8882.1881.3581.881,082,810
3/31/201480.7881.6780.4381.471,112,320
3/28/201480.2281.1580.1180.54828,082
3/27/201479.3379.9878.7579.871,163,720
3/26/201480.3180.6979.5979.591,166,100
3/25/201479.5780.6379.3879.941,154,930
3/24/201481.2181.2579.1879.312,157,200
3/21/201481.9182.3080.7380.862,765,700
3/20/201481.0781.3380.5281.30912,316
3/19/201481.5681.9780.7381.22985,860
3/18/201480.8681.6080.2481.531,414,270
3/17/201480.5581.1680.4880.791,204,540
3/14/201481.1481.6480.1380.271,490,290
3/13/201482.1782.2781.1081.221,970,650
3/12/201481.2581.6481.2481.63920,419
3/11/201481.7381.8881.2781.631,030,850
3/10/201481.3681.8881.3681.80994,656
3/7/201481.3681.7180.6981.641,380,280
3/6/201481.2881.4280.7180.951,024,730
3/5/201481.8081.8980.9781.081,339,200
3/4/201481.0482.0580.8181.871,747,700
3/3/201479.4580.3179.4379.901,503,770
2/28/201481.1781.5279.8480.242,490,520
2/27/201481.1281.3280.6581.171,552,770
2/26/201481.7081.9780.7481.131,853,370
2/25/201482.3282.6881.4681.591,594,610
2/24/201482.1583.0682.1082.611,745,540
2/21/201482.5983.1282.0082.101,602,080
2/20/201481.5982.8581.1882.651,428,140
2/19/201482.2082.6081.5781.641,756,990
2/18/201483.8183.8282.5582.621,805,700
2/14/201483.0883.8682.4783.352,560,620
2/13/201480.5282.9380.4582.752,446,520
2/12/201481.1881.4280.6980.951,340,350
2/11/201480.3481.2880.1781.141,229,400
2/10/201479.4380.4479.0880.422,735,970
2/7/201478.4579.5478.2879.431,344,530
2/6/201477.2878.3377.1778.212,302,090
2/5/201476.4577.4276.2177.001,793,700
2/4/201476.8577.2876.2376.753,908,010
2/3/201477.8477.8476.3176.473,528,300
1/31/201476.9677.8576.9477.601,563,570
1/30/201477.2878.4577.2178.142,097,340
1/29/201477.2477.3776.4876.902,155,510
1/28/201476.7577.4676.5377.441,243,550
1/27/201476.1376.7875.7976.321,235,940
1/24/201477.6678.1576.1176.131,791,260
1/23/201477.5479.0076.1477.782,333,340
1/22/201478.5979.2478.4978.582,041,810
1/21/201478.6279.0078.2678.591,285,780
1/17/201478.8278.8978.0878.201,632,880
1/16/201478.2378.8778.0978.68951,836
1/15/201478.2678.4977.6778.251,166,150
1/14/201477.7578.4077.4878.161,573,640
1/13/201477.8378.2977.3677.431,482,300
1/10/201477.1778.5376.8978.151,879,840
1/9/201477.2377.3576.6576.992,129,200
1/8/201476.2277.2176.1177.022,146,260
1/7/201474.8775.9274.8775.781,576,200
1/6/201475.4875.6074.9275.352,301,770
1/3/201474.0275.1874.0274.84719,536
1/2/201475.1275.1274.4074.631,204,440
12/31/201375.2575.2574.9075.141,006,420
12/30/201375.1975.2974.9075.02759,201
12/27/201375.3075.3374.7875.06686,432
12/26/201375.0075.5574.9375.39519,533
12/24/201374.8975.3474.7575.00648,649
12/23/201375.0075.0874.5875.011,042,560
12/20/201374.0374.8173.8574.721,872,920
12/19/201373.6273.9973.0573.851,544,170
12/18/201371.7373.8171.4773.762,722,930
12/17/201371.8171.8671.2471.652,277,960
12/16/201372.0272.2171.4071.562,012,900
12/13/201372.0472.1571.2271.562,079,490
12/12/201372.5372.6271.8171.841,422,360
12/11/201374.4274.4572.6872.731,087,020
12/10/201374.3574.6674.0174.401,030,270
12/9/201374.4874.6674.0674.61935,653
12/6/201373.9474.5473.8174.521,092,890
12/5/201373.1973.6973.0873.16762,200
12/4/201373.6574.0172.7673.29786,010
12/3/201374.0574.2373.4473.931,066,940
12/2/201374.3274.7674.1574.26827,324
11/29/201374.5975.1174.3574.42515,233
11/27/201374.8075.1274.5674.56608,519
Trading Center