Stryker Corp $83.31

up +0.64


29/8/2014 04:01 PM  |  NYSE : SYK  
Industries : Health Services / Medical Appliances & Equipment
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SYK historical data

Date Open High Low Close Volume
8/29/201482.8383.4882.5783.311,136,281
8/28/201482.1382.7081.8982.67764,701
8/27/201482.7482.8382.1482.33592,638
8/26/201482.5283.0982.1082.851,771,409
8/25/201482.4482.9982.3082.931,064,969
8/22/201482.7882.7982.0382.14977,010
8/21/201481.7882.9581.7082.901,307,447
8/20/201481.6482.0181.3081.89829,674
8/19/201481.2582.0281.0881.98944,148
8/18/201481.0681.3780.7381.32743,324
8/15/201481.2281.2279.7880.47907,225
8/14/201480.8981.3880.5580.921,092,957
8/13/201479.9980.8079.8980.751,629,498
8/12/201479.9880.0279.4379.591,442,849
8/11/201480.1380.1379.4879.55739,553
8/8/201479.5079.9578.9179.811,133,618
8/7/201479.9080.1378.9779.251,840,847
8/6/201479.3980.2079.3979.821,406,556
8/5/201480.2780.7579.7579.991,350,081
8/4/201480.0080.7679.7480.581,183,479
8/1/201479.7080.2679.0380.001,924,751
7/31/201480.1480.5479.7079.772,001,018
7/30/201480.4180.7980.0980.411,233,637
7/29/201480.1480.6379.9480.221,542,360
7/28/201480.5380.5379.8080.092,007,129
7/25/201480.8481.1080.1180.441,730,352
7/24/201481.8881.8880.5580.794,129,401
7/23/201482.2682.4181.6281.811,429,392
7/22/201481.9482.3881.6381.891,111,990
7/21/201481.8982.2281.2181.591,460,955
7/18/201482.1482.8481.0082.161,411,691
7/17/201481.8182.7981.1781.711,877,132
7/16/201483.2483.2482.1482.291,295,441
7/15/201481.8684.0081.8682.741,787,406
7/14/201484.4084.4983.2383.451,232,774
7/11/201483.5784.0583.4684.02562,736
7/10/201483.3983.9182.6883.681,088,751
7/9/201484.0984.2983.5283.98951,837
7/8/201485.4785.4783.8583.931,326,385
7/7/201485.6985.9185.0085.56789,657
7/3/201485.5385.7285.1185.63443,447
7/2/201485.2285.6084.8985.40653,308
7/1/201484.9985.8984.7285.501,178,372
6/30/201484.0984.4983.9084.321,586,771
6/27/201484.4784.8583.8183.971,642,215
6/26/201485.2385.2384.5584.611,083,948
6/25/201485.6085.6585.0985.501,034,693
6/24/201485.0785.5984.6684.73694,398
6/23/201485.8886.2585.1585.26890,649
6/20/201486.2486.9386.0186.082,118,813
6/19/201484.6085.6784.6085.641,298,340
6/18/201483.5284.4783.5284.43935,803
6/17/201484.2184.4383.6683.801,152,613
6/16/201484.2086.5283.9784.612,338,607
6/13/201484.0284.0383.2883.44977,097
6/12/201484.8284.8283.5183.781,539,082
6/11/201485.2885.2884.4584.76979,594
6/10/201485.7485.7484.6885.101,003,456
6/9/201485.4085.5784.9885.501,051,776
6/6/201485.7686.1285.2785.561,318,397
6/5/201485.4685.9585.2485.781,083,794
6/4/201485.3886.0885.0985.532,347,979
6/3/201484.7285.7684.4085.461,687,441
6/2/201484.7385.0984.2084.831,177,705
5/30/201485.3885.6183.1284.493,349,383
5/29/201483.2283.9083.0083.891,452,891
5/28/201483.5083.8681.6182.645,572,972
5/27/201480.4380.4879.9680.36732,853
5/23/201480.4480.5880.1280.27632,496
5/22/201480.3880.6379.9180.59853,159
5/21/201480.1080.4279.9480.37701,648
5/20/201480.1880.5579.7080.051,498,218
5/19/201479.5780.3679.4680.10949,617
5/16/201479.0380.1378.8980.101,420,353
5/15/201479.7779.8078.8579.121,254,236
5/14/201480.1980.2279.2980.111,688,127
5/13/201481.4181.4480.3480.351,379,137
5/12/201480.7981.3980.5781.101,307,709
5/9/201479.9380.6379.4180.621,263,513
5/8/201479.4180.4279.3580.041,562,823
5/7/201478.7779.4878.4179.421,261,666
5/6/201478.6079.4378.4679.041,701,847
5/5/201477.6978.9377.3278.831,700,556
5/2/201477.4378.0377.2677.821,057,447
5/1/201477.7477.9477.1277.431,164,304
4/30/201477.9078.0277.2977.751,116,890
4/29/201477.1678.2776.9077.901,612,419
4/28/201477.1377.3075.7876.832,373,696
4/25/201477.5878.4576.6776.722,050,607
4/24/201480.5080.7876.8977.884,159,739
4/23/201478.7479.1178.0378.391,904,469
4/22/201479.6279.7878.7078.741,729,931
4/21/201478.8779.7378.8079.482,066,777
4/17/201478.7679.4578.4978.781,337,167
4/16/201480.2480.2578.2879.052,154,840
4/15/201479.8880.0777.3979.572,291,088
4/14/201480.2680.3579.1379.801,572,204
4/11/201479.2680.0379.0679.361,894,608
4/10/201482.1482.2179.4379.641,201,565
4/9/201481.2882.1680.9282.101,426,037
Trading Center