Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Intuitive Surgical
(NQ:
ISRG
)
430.00
+4.22 (+0.99%)
Official Closing Price
Updated: 4:15 PM EDT, Jun 17, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Nov 30, 2005
12.51
12.69
12.29
12.41
4,885,911
+0.03(+0.23%)
Nov 29, 2005
12.39
12.79
12.29
12.39
8,407,359
+0.01(+0.05%)
Nov 28, 2005
12.90
12.97
12.15
12.38
8,955,864
-0.47(-3.67%)
Nov 25, 2005
12.74
12.95
12.67
12.85
2,336,535
+0.11(+0.85%)
Nov 23, 2005
12.92
12.93
12.50
12.74
5,856,813
-0.09(-0.72%)
Nov 22, 2005
12.22
13.16
12.12
12.83
16,671,942
+0.67(+5.52%)
Nov 21, 2005
12.06
12.21
11.90
12.16
5,637,555
+0.16(+1.35%)
Nov 18, 2005
11.90
12.22
11.81
12.00
8,410,014
+0.11(+0.96%)
Nov 17, 2005
11.56
11.94
11.49
11.89
6,597,522
+0.41(+3.61%)
Nov 16, 2005
11.83
11.85
11.34
11.47
9,334,575
-0.33(-2.83%)
Nov 15, 2005
11.72
12.08
11.71
11.81
11,614,095
+0.16(+1.34%)
Nov 14, 2005
11.11
11.94
11.07
11.65
18,297,936
+0.61(+5.55%)
Nov 11, 2005
11.02
11.10
10.75
11.04
8,148,114
+0.08(+0.76%)
Nov 10, 2005
10.63
11.08
10.51
10.95
15,684,066
+0.73(+7.09%)
Nov 09, 2005
10.23
10.32
10.13
10.23
3,831,903
-0.01(-0.09%)
Nov 08, 2005
10.28
10.50
10.06
10.24
4,483,836
-0.02(-0.22%)
Nov 07, 2005
10.27
10.39
10.11
10.26
3,696,030
+0.00(+0.02%)
Nov 04, 2005
10.35
10.42
10.17
10.26
3,646,755
-0.09(-0.91%)
Nov 03, 2005
10.44
10.65
10.31
10.35
9,544,338
+0.04(+0.40%)
Nov 02, 2005
9.663
10.44
9.638
10.31
14,404,734
+0.61(+6.32%)
Nov 01, 2005
9.781
9.828
9.531
9.698
7,825,095
-0.16(-1.63%)
Oct 31, 2005
9.840
9.980
9.644
9.859
7,461,270
+0.07(+0.70%)
Oct 28, 2005
9.823
9.931
9.722
9.790
7,638,345
+0.02(+0.23%)
Oct 27, 2005
9.913
10.07
9.750
9.768
12,581,001
-0.25(-2.54%)
Oct 26, 2005
9.972
10.29
9.803
10.02
44,559,160
+2.02(+25.29%)
Oct 25, 2005
7.972
8.031
7.722
7.999
15,266,826
+0.09(+1.10%)
Oct 24, 2005
7.822
7.919
7.726
7.912
7,940,583
+0.17(+2.15%)
Oct 21, 2005
7.520
7.867
7.520
7.746
8,245,485
+0.24(+3.20%)
Oct 20, 2005
7.597
7.676
7.400
7.506
5,335,785
-0.12(-1.56%)
Oct 19, 2005
7.399
7.633
7.278
7.624
8,146,449
+0.22(+3.00%)
Oct 18, 2005
7.500
7.500
7.308
7.402
4,213,683
-0.10(-1.29%)
Oct 17, 2005
7.427
7.590
7.427
7.499
3,584,601
+0.07(+0.88%)
Oct 14, 2005
7.390
7.478
7.277
7.433
6,038,649
+0.12(+1.61%)
Oct 13, 2005
7.306
7.400
7.086
7.316
5,533,578
-0.01(-0.17%)
Oct 12, 2005
7.576
7.600
7.173
7.328
12,322,080
-0.27(-3.58%)
Oct 11, 2005
7.833
7.882
7.476
7.600
8,121,501
-0.14(-1.77%)
Oct 10, 2005
7.867
8.049
7.711
7.737
4,889,070
-0.09(-1.11%)
Oct 07, 2005
7.861
7.940
7.683
7.823
5,972,283
+0.01(+0.07%)
Oct 06, 2005
8.102
8.157
7.673
7.818
7,863,822
-0.27(-3.38%)
Oct 05, 2005
8.336
8.403
8.089
8.091
5,287,158
-0.26(-3.10%)
Oct 04, 2005
8.113
8.661
8.112
8.350
9,543,843
+0.14(+1.69%)
Oct 03, 2005
8.167
8.306
8.098
8.211
4,436,541
+0.07(+0.83%)
Sep 30, 2005
8.388
8.432
8.108
8.143
6,250,527
-0.24(-2.82%)
Sep 29, 2005
8.278
8.531
8.139
8.380
8,334,099
+0.11(+1.30%)
Sep 28, 2005
8.284
8.416
8.129
8.272
8,474,895
+0.02(+0.23%)
Sep 27, 2005
7.782
8.306
7.773
8.253
17,567,828
+0.49(+6.33%)
Sep 26, 2005
7.928
8.048
7.683
7.762
6,041,295
-0.15(-1.95%)
Sep 23, 2005
7.917
8.032
7.639
7.917
5,075,010
+0.15(+1.90%)
Sep 22, 2005
7.769
7.832
7.567
7.769
5,117,832
+0.03(+0.34%)
Sep 21, 2005
7.490
7.779
7.372
7.742
6,411,879
+0.18(+2.34%)
Sep 20, 2005
7.777
7.778
7.419
7.566
5,378,580
-0.18(-2.38%)
Sep 19, 2005
7.656
7.799
7.650
7.750
3,757,410
+0.08(+1.10%)
Sep 16, 2005
7.778
7.824
7.632
7.666
6,993,846
-0.05(-0.71%)
Sep 15, 2005
7.862
7.889
7.673
7.720
4,388,589
-0.08(-0.97%)
Sep 14, 2005
8.131
8.211
7.752
7.796
7,771,500
-0.32(-4.00%)
Sep 13, 2005
8.080
8.340
7.861
8.120
9,962,019
+0.07(+0.87%)
Sep 12, 2005
7.862
8.111
7.757
8.050
6,538,365
+0.24(+3.06%)
Sep 09, 2005
7.889
7.954
7.778
7.811
3,246,741
-0.06(-0.76%)
Sep 08, 2005
8.013
8.072
7.821
7.871
4,401,198
-0.11(-1.43%)
Sep 07, 2005
7.709
8.132
7.640
7.986
12,478,230
+0.24(+3.16%)
Sep 06, 2005
7.874
7.896
7.566
7.741
8,188,911
-0.16(-2.01%)
Sep 02, 2005
7.972
8.074
7.856
7.900
2,633,166
-0.06(-0.73%)
Sep 01, 2005
8.111
8.217
7.891
7.958
7,056,252
-0.31(-3.74%)
Aug 31, 2005
7.972
8.294
7.929
8.267
5,492,763
+0.29(+3.64%)
Aug 30, 2005
8.058
8.058
7.864
7.977
7,200,198
-0.10(-1.18%)
Aug 29, 2005
7.923
8.111
7.807
8.072
11,140,650
-0.02(-0.27%)
Aug 26, 2005
8.176
8.189
7.900
8.094
18,538,496
-0.39(-4.62%)
Aug 25, 2005
8.606
8.664
8.418
8.487
6,797,250
-0.13(-1.56%)
Aug 24, 2005
8.567
8.771
8.561
8.621
7,464,825
-0.03(-0.36%)
Aug 23, 2005
8.510
8.824
8.472
8.652
14,706,324
+0.16(+1.88%)
Aug 22, 2005
8.333
8.518
8.250
8.492
7,521,516
+0.20(+2.44%)
Aug 19, 2005
8.180
8.320
8.180
8.290
4,278,141
+0.08(+0.95%)
Aug 18, 2005
8.233
8.328
8.017
8.212
10,083,978
-0.18(-2.11%)
Aug 17, 2005
8.194
8.422
8.150
8.389
7,766,172
+0.15(+1.85%)
Aug 16, 2005
8.452
8.498
8.156
8.237
9,074,358
-0.23(-2.67%)
Aug 15, 2005
8.333
8.544
8.244
8.462
7,396,002
+0.13(+1.61%)
Aug 12, 2005
8.244
8.328
8.211
8.328
5,542,830
+0.02(+0.20%)
Aug 11, 2005
8.113
8.403
8.073
8.311
6,397,695
+0.15(+1.89%)
Aug 10, 2005
8.333
8.518
8.046
8.157
13,904,469
-0.16(-1.91%)
Aug 09, 2005
7.794
8.356
7.750
8.316
19,387,088
+0.57(+7.30%)
Aug 08, 2005
7.741
7.884
7.679
7.750
5,255,937
+0.04(+0.56%)
Aug 05, 2005
7.777
7.883
7.640
7.707
5,132,007
-0.08(-1.01%)
Aug 04, 2005
7.850
7.953
7.649
7.786
5,629,806
-0.12(-1.57%)
Aug 03, 2005
7.559
8.039
7.479
7.910
13,687,587
+0.26(+3.44%)
Aug 02, 2005
7.469
7.690
7.388
7.647
9,626,895
+0.17(+2.21%)
Aug 01, 2005
7.622
7.754
7.412
7.481
14,668,101
-0.23(-2.98%)
Jul 29, 2005
7.690
7.723
7.278
7.711
66,050,928
-0.34(-4.20%)
Jul 28, 2005
7.222
8.071
7.202
8.049
33,758,224
+0.85(+11.76%)
Jul 27, 2005
7.018
7.249
6.833
7.202
46,069,848
+1.50(+26.35%)
Jul 26, 2005
5.743
5.856
5.636
5.700
14,728,815
+0.18(+3.20%)
Jul 25, 2005
5.609
5.667
5.522
5.523
3,456,594
-0.05(-0.92%)
Jul 22, 2005
5.520
5.584
5.493
5.574
2,299,500
+0.08(+1.50%)
Jul 21, 2005
5.611
5.660
5.361
5.492
4,902,408
-0.12(-2.12%)
Jul 20, 2005
5.667
5.672
5.588
5.611
2,963,880
-0.04(-0.79%)
Jul 19, 2005
5.753
5.777
5.601
5.656
3,535,470
-0.06(-1.07%)
Jul 18, 2005
5.594
5.788
5.594
5.717
4,954,545
+0.11(+1.92%)
Jul 15, 2005
5.579
5.650
5.544
5.609
2,608,767
+0.00(+0.08%)
Jul 14, 2005
5.757
5.759
5.556
5.604
3,963,708
-0.05(-0.96%)
Jul 13, 2005
5.977
5.977
5.561
5.659
6,378,705
-0.28(-4.70%)
Jul 12, 2005
5.934
6.022
5.836
5.938
4,657,527
+0.06(+1.02%)
Jul 11, 2005
5.808
5.967
5.797
5.878
5,583,141
+0.13(+2.18%)
Jul 08, 2005
5.556
5.864
5.550
5.752
8,197,218
+0.23(+4.10%)
Jul 07, 2005
5.352
5.542
5.333
5.526
3,139,929
+0.09(+1.70%)
Jul 06, 2005
5.400
5.483
5.342
5.433
2,617,902
+0.04(+0.68%)
Jul 05, 2005
5.167
5.397
5.167
5.397
2,430,000
+0.20(+3.94%)
Jul 01, 2005
5.193
5.218
5.156
5.192
1,917,900
+0.01(+0.19%)
Jun 30, 2005
5.240
5.349
5.163
5.182
2,481,975
-0.04(-0.83%)
Jun 29, 2005
5.303
5.303
5.182
5.226
3,545,163
-0.04(-0.68%)
Jun 28, 2005
5.111
5.309
5.098
5.261
2,805,129
+0.15(+2.91%)
Jun 27, 2005
5.307
5.307
5.093
5.112
4,978,251
-0.15(-2.87%)
Jun 24, 2005
5.280
5.399
5.251
5.263
2,427,399
-0.01(-0.27%)
Jun 23, 2005
5.347
5.389
5.246
5.278
1,955,898
-0.09(-1.76%)
Jun 22, 2005
5.444
5.499
5.281
5.372
3,346,830
-0.09(-1.57%)
Jun 21, 2005
5.572
5.616
5.422
5.458
2,467,377
-0.12(-2.13%)
Jun 20, 2005
5.599
5.651
5.500
5.577
2,082,294
-0.02(-0.42%)
Jun 17, 2005
5.556
5.661
5.511
5.600
4,359,465
+0.06(+1.16%)
Jun 16, 2005
5.358
5.546
5.323
5.536
2,796,534
+0.19(+3.49%)
Jun 15, 2005
5.401
5.408
5.241
5.349
2,955,915
-0.04(-0.72%)
Jun 14, 2005
5.391
5.409
5.340
5.388
1,483,587
-0.02(-0.31%)
Jun 13, 2005
5.333
5.409
5.318
5.404
1,204,308
+0.05(+0.98%)
Jun 10, 2005
5.380
5.380
5.306
5.352
1,844,100
-0.03(-0.62%)
Jun 09, 2005
5.271
5.389
5.199
5.386
2,635,614
+0.14(+2.69%)
Jun 08, 2005
5.429
5.431
5.169
5.244
3,136,086
-0.16(-3.00%)
Jun 07, 2005
5.447
5.493
5.389
5.407
2,503,224
-0.04(-0.73%)
Jun 06, 2005
5.453
5.507
5.417
5.447
2,020,077
-0.02(-0.33%)
Jun 03, 2005
5.456
5.517
5.379
5.464
2,034,666
+0.01(+0.14%)
Jun 02, 2005
5.341
5.528
5.334
5.457
5,134,662
+0.07(+1.36%)
Jun 01, 2005
5.523
5.538
5.336
5.383
4,072,599
-0.12(-2.12%)
May 31, 2005
5.528
5.569
5.470
5.500
4,750,578
-0.02(-0.28%)
May 27, 2005
5.404
5.580
5.364
5.516
3,336,291
+0.12(+2.25%)
May 26, 2005
5.278
5.408
5.217
5.394
3,705,975
+0.12(+2.34%)
May 25, 2005
5.389
5.389
5.170
5.271
4,258,854
-0.13(-2.41%)
May 24, 2005
5.331
5.441
5.224
5.401
4,328,100
+0.07(+1.31%)
May 23, 2005
5.198
5.432
5.156
5.331
6,153,498
+0.13(+2.50%)
May 20, 2005
5.256
5.261
5.089
5.201
4,261,734
-0.03(-0.59%)
May 19, 2005
5.024
5.242
4.997
5.232
6,548,769
+0.23(+4.57%)
May 18, 2005
4.861
5.006
4.814
5.003
4,410,900
+0.16(+3.30%)
May 17, 2005
4.883
4.913
4.751
4.843
3,302,685
-0.09(-1.91%)
May 16, 2005
4.661
4.938
4.618
4.938
4,678,893
+0.29(+6.32%)
May 13, 2005
4.698
4.746
4.639
4.644
2,412,315
-0.05(-0.99%)
May 12, 2005
4.749
4.793
4.667
4.691
1,964,223
-0.06(-1.36%)
May 11, 2005
4.651
4.767
4.597
4.756
3,953,484
+0.10(+2.15%)
May 10, 2005
4.777
4.777
4.607
4.656
4,291,605
-0.14(-2.96%)
May 09, 2005
4.860
4.863
4.683
4.798
4,428,135
-0.05(-0.99%)
May 06, 2005
4.849
4.873
4.813
4.846
2,973,177
+0.05(+1.04%)
May 05, 2005
4.813
4.879
4.747
4.796
3,283,182
-0.01(-0.12%)
May 04, 2005
4.733
4.844
4.721
4.801
2,730,078
+0.06(+1.19%)
May 03, 2005
4.726
4.801
4.669
4.744
3,939,786
+0.03(+0.66%)
May 02, 2005
4.773
4.830
4.668
4.713
3,427,371
-0.06(-1.21%)
Apr 29, 2005
4.603
4.771
4.517
4.771
5,719,338
+0.21(+4.68%)
Apr 28, 2005
4.750
4.766
4.480
4.558
5,422,572
-0.17(-3.64%)
Apr 27, 2005
4.674
4.808
4.587
4.730
5,303,430
+0.06(+1.24%)
Apr 26, 2005
4.850
4.948
4.634
4.672
9,203,400
-0.16(-3.33%)
Apr 25, 2005
4.630
5.002
4.588
4.833
21,873,734
+0.25(+5.53%)
Apr 22, 2005
5.417
5.437
4.461
4.580
50,627,232
-1.19(-20.58%)
Apr 21, 2005
5.542
5.767
5.542
5.767
7,085,610
+0.28(+5.08%)
Apr 20, 2005
5.664
5.678
5.471
5.488
4,478,283
-0.12(-2.12%)
Apr 19, 2005
5.319
5.607
5.317
5.607
6,412,761
+0.34(+6.48%)
Apr 18, 2005
5.294
5.318
5.240
5.266
5,392,431
-0.06(-1.11%)
Apr 15, 2005
5.456
5.560
5.296
5.324
4,848,093
-0.14(-2.48%)
Apr 14, 2005
5.486
5.554
5.449
5.460
3,782,223
-0.04(-0.67%)
Apr 13, 2005
5.610
5.722
5.467
5.497
3,699,792
-0.11(-1.90%)
Apr 12, 2005
5.613
5.653
5.449
5.603
3,570,678
-0.02(-0.43%)
Apr 11, 2005
5.593
5.683
5.528
5.628
2,644,470
+0.03(+0.53%)
Apr 08, 2005
5.799
5.807
5.534
5.598
5,436,297
-0.19(-3.20%)
Apr 07, 2005
5.756
5.807
5.717
5.783
5,388,831
+0.00(+0.04%)
Apr 06, 2005
5.399
5.900
5.392
5.781
16,513,695
+0.43(+8.06%)
Apr 05, 2005
5.127
5.350
5.089
5.350
4,597,947
+0.25(+4.95%)
Apr 04, 2005
5.182
5.226
5.069
5.098
4,671,666
-0.10(-1.94%)
Apr 01, 2005
5.106
5.300
5.056
5.199
5,781,591
+0.15(+2.90%)
Mar 31, 2005
5.127
5.154
5.003
5.052
3,267,936
-0.05(-0.92%)
Mar 30, 2005
5.051
5.113
4.992
5.099
6,306,948
+0.02(+0.44%)
Mar 29, 2005
5.130
5.222
4.990
5.077
5,461,740
-0.04(-0.82%)
Mar 28, 2005
5.147
5.184
5.028
5.119
3,045,915
+0.02(+0.30%)
Mar 24, 2005
5.028
5.211
5.022
5.103
4,283,217
+0.08(+1.50%)
Mar 23, 2005
4.948
5.082
4.919
5.028
3,546,792
+0.07(+1.34%)
Mar 22, 2005
4.910
5.000
4.910
4.961
2,841,750
+0.03(+0.59%)
Mar 21, 2005
4.913
4.952
4.809
4.932
1,860,876
-0.01(-0.14%)
Mar 18, 2005
4.997
5.030
4.882
4.939
4,156,515
-0.03(-0.67%)
Mar 17, 2005
4.963
5.000
4.807
4.972
2,736,018
+0.06(+1.31%)
Mar 16, 2005
4.924
5.013
4.893
4.908
1,751,247
-0.04(-0.74%)
Mar 15, 2005
5.003
5.100
4.928
4.944
3,252,717
-0.06(-1.24%)
Mar 14, 2005
5.058
5.089
4.942
5.007
5,049,612
-0.00(-0.09%)
Mar 11, 2005
4.778
5.098
4.751
5.011
7,573,167
+0.23(+4.86%)
Mar 10, 2005
4.873
4.908
4.708
4.779
6,196,914
-0.11(-2.23%)
Mar 09, 2005
4.957
4.978
4.816
4.888
9,154,548
-0.12(-2.37%)
Mar 08, 2005
5.167
5.217
4.967
5.007
6,913,098
-0.17(-3.30%)
Mar 07, 2005
5.201
5.319
5.163
5.178
2,847,078
-0.04(-0.77%)
Mar 04, 2005
5.222
5.256
5.198
5.218
1,820,331
+0.01(+0.15%)
Mar 03, 2005
5.323
5.323
5.197
5.210
2,865,429
-0.05(-0.87%)
Mar 02, 2005
5.308
5.343
5.256
5.256
4,106,502
-0.06(-1.17%)
Mar 01, 2005
5.278
5.339
5.256
5.318
3,709,962
+0.08(+1.51%)
Feb 28, 2005
5.340
5.361
5.222
5.239
3,797,766
-0.09(-1.77%)
Feb 25, 2005
5.281
5.344
5.222
5.333
3,359,934
+0.09(+1.67%)
Feb 24, 2005
5.091
5.250
5.090
5.246
3,173,877
+0.14(+2.81%)
Feb 23, 2005
5.033
5.179
5.033
5.102
3,985,551
+0.07(+1.37%)
Feb 22, 2005
5.268
5.277
5.023
5.033
6,689,097
-0.24(-4.53%)
Feb 18, 2005
5.316
5.387
5.258
5.272
3,017,205
-0.03(-0.52%)
Feb 17, 2005
5.448
5.492
5.291
5.300
4,127,490
-0.11(-2.03%)
Feb 16, 2005
5.253
5.439
5.183
5.410
5,699,727
+0.11(+2.03%)
Feb 15, 2005
5.278
5.372
5.212
5.302
5,659,074
+0.02(+0.46%)
Feb 14, 2005
5.330
5.416
5.240
5.278
7,369,596
-0.15(-2.68%)
Feb 11, 2005
5.340
5.482
5.272
5.423
6,195,051
+0.11(+1.98%)
Feb 10, 2005
5.261
5.417
5.202
5.318
10,103,076
+0.05(+0.99%)
Feb 09, 2005
5.234
5.491
5.180
5.266
43,784,756
+0.70(+15.30%)
Feb 08, 2005
4.389
4.583
4.360
4.567
10,919,601
+0.08(+1.71%)
Feb 07, 2005
4.639
4.639
4.450
4.490
5,585,922
-0.15(-3.14%)
Feb 04, 2005
4.620
4.683
4.594
4.636
4,243,086
+0.05(+1.12%)
Feb 03, 2005
4.479
4.630
4.470
4.584
3,981,762
+0.11(+2.53%)
Feb 02, 2005
4.497
4.498
4.424
4.471
1,986,705
+0.03(+0.60%)
Feb 01, 2005
4.467
4.524
4.422
4.444
3,437,217
+0.01(+0.25%)
Jan 31, 2005
4.312
4.444
4.291
4.433
3,269,772
+0.16(+3.66%)
Jan 28, 2005
4.333
4.350
4.237
4.277
2,221,299
-0.06(-1.31%)
Jan 27, 2005
4.354
4.422
4.289
4.333
3,543,750
+0.00(+0.00%)
Jan 26, 2005
4.346
4.362
4.289
4.333
3,174,786
+0.02(+0.41%)
Jan 25, 2005
4.333
4.444
4.272
4.316
5,230,818
-0.01(-0.13%)
Jan 24, 2005
4.496
4.547
4.296
4.321
4,318,632
-0.18(-4.09%)
Jan 21, 2005
4.483
4.554
4.472
4.506
3,016,512
+0.03(+0.75%)
Jan 20, 2005
4.533
4.553
4.369
4.472
6,090,768
-0.09(-1.97%)
Jan 19, 2005
4.651
4.659
4.523
4.562
5,069,565
-0.06(-1.32%)
Jan 18, 2005
4.608
4.639
4.544
4.623
4,767,885
+0.07(+1.61%)
Jan 14, 2005
4.679
4.679
4.444
4.550
5,967,891
-0.06(-1.35%)
Jan 13, 2005
4.466
4.690
4.427
4.612
6,656,265
+0.16(+3.49%)
Jan 12, 2005
4.417
4.477
4.390
4.457
4,218,057
+0.04(+1.01%)
Jan 11, 2005
4.507
4.551
4.411
4.412
6,281,361
-0.10(-2.19%)
Jan 10, 2005
4.208
4.606
4.184
4.511
9,557,289
+0.38(+9.14%)
Jan 07, 2005
4.140
4.172
4.107
4.133
4,131,711
+0.04(+1.06%)
Jan 06, 2005
4.018
4.177
4.018
4.090
3,149,766
+0.08(+2.00%)
Jan 05, 2005
4.008
4.111
3.966
4.010
4,277,439
-0.04(-0.88%)
Jan 04, 2005
4.194
4.264
4.011
4.046
7,889,724
-0.15(-3.50%)
Jan 03, 2005
4.447
4.522
4.167
4.192
5,002,407
-0.25(-5.72%)
Dec 31, 2004
4.443
4.511
4.418
4.447
1,769,400
+0.02(+0.50%)
Dec 30, 2004
4.451
4.452
4.398
4.424
1,517,400
-0.01(-0.25%)
Dec 29, 2004
4.408
4.452
4.353
4.436
3,376,800
+0.01(+0.15%)
Dec 28, 2004
4.383
4.444
4.380
4.429
3,614,400
+0.00(+0.08%)
Dec 27, 2004
4.413
4.442
4.384
4.426
3,198,600
+0.03(+0.66%)
Dec 23, 2004
4.254
4.410
4.239
4.397
3,654,000
+0.11(+2.54%)
Dec 22, 2004
4.241
4.353
4.229
4.288
5,903,100
+0.07(+1.71%)
Dec 21, 2004
4.048
4.241
4.024
4.216
5,338,800
+0.22(+5.39%)
Dec 20, 2004
4.048
4.082
3.996
4.000
3,856,500
-0.01(-0.30%)
Dec 17, 2004
3.991
4.053
3.930
4.012
5,026,500
+0.01(+0.33%)
Dec 16, 2004
4.022
4.040
3.997
3.999
4,977,000
-0.01(-0.33%)
Dec 15, 2004
3.972
4.018
3.944
4.012
2,749,500
+0.07(+1.66%)
Dec 14, 2004
3.948
3.998
3.927
3.947
4,254,300
+0.03(+0.77%)
Dec 13, 2004
3.824
3.917
3.803
3.917
2,530,800
+0.15(+3.86%)
Dec 10, 2004
3.796
3.800
3.722
3.771
1,910,700
+0.04(+0.98%)
Dec 09, 2004
3.787
3.794
3.639
3.734
2,123,100
-0.07(-1.75%)
Dec 08, 2004
3.667
3.821
3.640
3.801
6,043,500
+0.19(+5.23%)
Dec 07, 2004
4.012
4.038
3.600
3.612
8,947,800
-0.36(-9.09%)
Dec 06, 2004
4.111
4.111
3.956
3.973
3,386,700
-0.11(-2.80%)
Dec 03, 2004
4.079
4.118
4.043
4.088
1,897,200
+0.02(+0.41%)
Dec 02, 2004
4.111
4.113
4.013
4.071
2,981,700
+0.01(+0.19%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.