STRYKER $69.22

up +0.49


21/5/2013 02:21 PM  |  NYSE : SYK  |  Industries : Manufacturing / Medical Equipment and Supplies Manufacturing
Type:

SYK historical data

Date Open High Low Close Volume
5/20/2013 68.64 69.14 68.52 68.73 12111
5/17/2013 68.61 68.97 68.28 68.90 33114
5/16/2013 69.12 69.27 68.66 69.06 19205
5/15/2013 69.12 69.81 69.11 69.43 15384
5/14/2013 68.52 69.30 68.38 69.21 10764
5/13/2013 67.99 68.86 67.85 68.60 11688
5/10/2013 67.00 68.23 66.83 68.21 17767
5/9/2013 66.45 67.48 66.32 67.01 11909
5/8/2013 66.30 66.61 66.07 66.45 12931
5/7/2013 66.27 66.44 65.95 66.39 7886
5/6/2013 66.24 66.58 66.04 66.28 10444
5/3/2013 66.10 66.70 66.09 66.33 9451
5/2/2013 65.53 66.50 65.33 65.78 14073
5/1/2013 65.49 65.91 65.12 65.30 11717
4/30/2013 65.57 65.61 64.70 65.58 12847
4/29/2013 65.20 65.80 65.11 65.66 12470
4/26/2013 65.50 65.50 64.75 65.06 11239
4/25/2013 64.50 66.28 64.46 65.64 23000
4/24/2013 64.79 65.22 64.59 64.73 16851
4/23/2013 64.47 65.11 64.10 64.94 13297
4/22/2013 64.71 64.80 63.81 64.15 14039
4/19/2013 63.96 64.68 63.50 64.68 21093
4/18/2013 64.56 64.59 63.35 63.70 18415
4/17/2013 64.77 65.06 64.19 64.40 17486
4/16/2013 65.27 65.27 64.16 65.08 22585
4/15/2013 65.98 66.40 65.29 65.29 15461
4/12/2013 66.52 66.68 65.98 66.50 11210
4/11/2013 66.81 67.15 66.67 66.85 12808
4/10/2013 66.35 67.00 65.94 66.74 19458
4/9/2013 66.02 66.48 65.75 66.34 24680
4/8/2013 65.04 65.50 64.91 65.38 16466
4/5/2013 64.83 65.20 64.67 65.00 25436
4/4/2013 65.73 66.06 65.35 65.59 25132
4/3/2013 65.62 65.64 64.80 65.25 20146
4/2/2013 65.57 65.74 65.27 65.56 11851
4/1/2013 65.10 65.60 64.99 65.33 12331
3/28/2013 64.67 65.33 64.40 65.24 12169
3/27/2013 64.59 64.92 64.19 64.87 10164
3/26/2013 64.55 64.88 64.36 64.86 8697
3/25/2013 64.84 64.85 64.17 64.54 11759
3/22/2013 64.56 64.63 64.23 64.57 16369
3/21/2013 65.15 65.36 64.15 64.54 20890
3/20/2013 65.15 65.56 65.08 65.37 12771
3/19/2013 65.04 65.20 64.29 64.77 19791
3/18/2013 65.43 65.43 64.43 64.78 23289
3/15/2013 66.58 66.72 65.72 65.93 24642
3/14/2013 66.91 66.92 66.29 66.81 11589
3/13/2013 66.71 66.73 66.17 66.68 11825
3/12/2013 65.98 66.79 65.85 66.79 13025
3/11/2013 65.83 66.27 65.68 66.22 11039
3/8/2013 65.77 66.00 65.52 65.72 14999
3/7/2013 66.00 66.16 65.25 65.40 14445
3/6/2013 66.05 66.57 65.80 65.96 17489
3/5/2013 65.06 66.37 65.06 66.00 17484
3/4/2013 64.66 65.08 64.54 65.07 14143
3/1/2013 63.73 65.00 63.18 64.90 24871
2/28/2013 63.56 64.28 63.50 63.88 16333
2/27/2013 62.80 63.84 62.70 63.66 13321
2/26/2013 62.47 63.17 62.40 62.77 19755
2/25/2013 62.82 63.17 62.09 62.09 16149
2/22/2013 62.50 62.70 62.12 62.70 12330
2/21/2013 62.75 62.77 61.59 62.17 21430
2/20/2013 63.74 63.79 63.04 63.08 15616
2/19/2013 63.75 63.85 63.19 63.69 20191
2/15/2013 63.98 63.98 63.26 63.85 22066
2/14/2013 63.76 64.14 63.59 64.02 12159
2/13/2013 64.14 64.46 63.62 63.88 8471
2/12/2013 63.86 64.10 63.54 64.01 10983
2/11/2013 63.67 63.90 63.35 63.90 11732
2/8/2013 63.19 63.93 63.00 63.78 10835
2/7/2013 62.72 63.08 62.29 63.05 18085
2/6/2013 62.57 63.12 62.46 63.06 14048
2/5/2013 62.30 62.86 62.27 62.80 18931
2/4/2013 62.66 62.66 62.01 62.30 18551
2/1/2013 62.35 63.17 61.53 63.04 25582
1/31/2013 63.30 63.38 62.55 62.65 27145
1/30/2013 63.69 63.81 63.33 63.38 20718
1/29/2013 63.67 63.99 63.46 63.80 11898
1/28/2013 63.68 63.85 63.23 63.78 16247
1/25/2013 63.75 63.92 63.33 63.55 20771
1/24/2013 62.01 63.65 61.60 63.45 24913
1/23/2013 61.63 61.92 61.25 61.87 23509
1/22/2013 61.50 61.72 61.19 61.71 17254
1/18/2013 60.73 61.59 60.48 61.55 35991
1/17/2013 59.72 61.17 59.71 60.62 23794
1/16/2013 59.45 59.72 59.30 59.43 11702
1/15/2013 58.76 59.73 58.57 59.56 22121
1/14/2013 58.55 58.88 58.26 58.87 13757
1/11/2013 58.82 58.90 58.48 58.84 14778
1/10/2013 58.71 58.84 58.30 58.84 18152
1/9/2013 57.21 58.74 57.14 58.38 28283
1/8/2013 56.93 57.07 56.52 56.97 18541
1/7/2013 56.65 57.22 56.60 57.07 17626
1/4/2013 56.32 57.00 56.11 56.73 24710
1/3/2013 55.90 56.25 55.82 56.14 13846
1/2/2013 55.54 55.89 55.24 55.88 21184
12/31/2012 54.34 54.82 54.07 54.82 17801
12/28/2012 54.80 55.05 54.41 54.45 10940
12/27/2012 55.25 55.40 54.55 55.16 11326
12/26/2012 55.88 55.99 55.27 55.43 9323
Marketplace
Trading Center