Intuitive Surgical (NQ: ISRG )

503.84 -9.93 (-1.93%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2012 65.11 65.55 64.18 64.24 1,538,163 -0.85(-1.30%)
Apr 27, 2012 64.44 65.15 63.79 65.09 2,271,177 +1.02(+1.59%)
Apr 26, 2012 63.51 64.31 63.08 64.07 1,610,343 +0.13(+0.20%)
Apr 25, 2012 62.92 64.26 62.92 63.94 2,486,799 +1.71(+2.75%)
Apr 24, 2012 63.00 63.40 61.75 62.23 2,197,971 -0.81(-1.29%)
Apr 23, 2012 62.97 63.40 62.26 63.05 3,074,976 -1.01(-1.58%)
Apr 20, 2012 64.17 64.68 63.25 64.06 5,201,640 -0.29(-0.46%)
Apr 19, 2012 65.17 65.54 63.92 64.36 4,301,973 -0.59(-0.91%)
Apr 18, 2012 63.79 66.10 63.29 64.95 12,718,899 +4.33(+7.15%)
Apr 17, 2012 60.72 61.09 59.72 60.61 4,381,443 +0.49(+0.82%)
Apr 16, 2012 61.28 61.33 59.37 60.12 2,918,673 -0.61(-1.00%)
Apr 13, 2012 61.33 61.41 60.45 60.73 1,855,809 -0.56(-0.91%)
Apr 12, 2012 60.42 61.57 60.25 61.29 3,719,277 +1.29(+2.14%)
Apr 11, 2012 59.85 60.19 59.65 60.00 3,068,100 +0.53(+0.89%)
Apr 10, 2012 59.69 59.89 58.70 59.47 3,123,603 -0.43(-0.71%)
Apr 09, 2012 60.00 60.27 59.28 59.90 1,751,337 -0.69(-1.13%)
Apr 05, 2012 60.22 60.63 60.11 60.58 1,440,153 +0.14(+0.23%)
Apr 04, 2012 60.59 60.83 60.00 60.44 1,450,431 -0.49(-0.81%)
Apr 03, 2012 60.49 61.01 60.39 60.93 1,825,398 +0.29(+0.47%)
Apr 02, 2012 59.65 60.78 59.65 60.65 2,294,541 +0.45(+0.75%)
Mar 30, 2012 60.62 60.82 59.79 60.19 3,352,725 -0.21(-0.36%)
Mar 29, 2012 60.49 61.02 59.58 60.41 2,341,233 -0.11(-0.17%)
Mar 28, 2012 60.95 61.07 59.85 60.51 1,657,008 -0.19(-0.31%)
Mar 27, 2012 60.33 61.16 59.95 60.70 2,819,394 +0.48(+0.80%)
Mar 26, 2012 59.71 60.26 59.32 60.22 1,702,323 +0.95(+1.60%)
Mar 23, 2012 59.63 59.63 58.96 59.27 1,200,078 -0.16(-0.26%)
Mar 22, 2012 58.97 59.78 58.78 59.42 1,737,774 +0.21(+0.35%)
Mar 21, 2012 59.05 59.54 58.93 59.21 1,231,992 +0.14(+0.24%)
Mar 20, 2012 58.47 59.10 58.33 59.07 1,334,907 +0.23(+0.39%)
Mar 19, 2012 58.72 58.89 58.35 58.84 1,784,007 -0.02(-0.04%)
Mar 16, 2012 58.44 59.01 58.44 58.86 3,492,999 +0.17(+0.29%)
Mar 15, 2012 58.56 58.74 58.21 58.69 1,938,996 +0.00(+0.00%)
Mar 14, 2012 58.98 59.22 58.43 58.69 2,276,667 -0.35(-0.59%)
Mar 13, 2012 58.89 59.11 58.56 59.04 1,941,597 +0.54(+0.92%)
Mar 12, 2012 58.29 58.86 58.05 58.50 2,687,796 +0.29(+0.50%)
Mar 09, 2012 57.57 58.50 57.57 58.20 2,906,820 +0.77(+1.35%)
Mar 08, 2012 56.79 57.74 56.69 57.43 1,768,356 +0.96(+1.69%)
Mar 07, 2012 56.63 56.83 56.35 56.47 1,369,746 +0.18(+0.32%)
Mar 06, 2012 56.74 56.83 55.92 56.29 2,444,220 -0.75(-1.32%)
Mar 05, 2012 57.16 57.73 56.81 57.05 2,170,287 -0.39(-0.67%)
Mar 02, 2012 57.98 58.12 57.26 57.43 2,161,890 -0.49(-0.85%)
Mar 01, 2012 56.68 57.94 56.61 57.93 2,791,233 +1.08(+1.90%)
Feb 29, 2012 57.16 57.35 56.78 56.85 1,977,984 -0.45(-0.79%)
Feb 28, 2012 57.32 57.50 56.86 57.30 1,846,980 +0.16(+0.28%)
Feb 27, 2012 56.68 57.61 56.39 57.14 2,545,938 +0.16(+0.29%)
Feb 24, 2012 56.50 57.07 56.20 56.97 1,861,686 +0.71(+1.26%)
Feb 23, 2012 56.14 56.63 55.89 56.26 1,451,259 +0.25(+0.45%)
Feb 22, 2012 55.96 56.45 55.67 56.01 1,646,865 -0.09(-0.16%)
Feb 21, 2012 56.28 56.55 55.56 56.10 1,576,278 -0.12(-0.21%)
Feb 17, 2012 56.37 56.88 56.11 56.22 2,275,884 -0.17(-0.30%)
Feb 16, 2012 56.16 57.03 55.94 56.39 3,283,866 +0.26(+0.46%)
Feb 15, 2012 57.24 57.29 56.08 56.14 3,665,619 -0.57(-1.01%)
Feb 14, 2012 55.86 57.17 55.62 56.71 4,335,084 +0.81(+1.46%)
Feb 13, 2012 54.73 56.22 54.68 55.90 4,290,138 +1.36(+2.49%)
Feb 10, 2012 54.33 54.83 54.04 54.54 2,651,679 -0.18(-0.32%)
Feb 09, 2012 54.83 54.84 54.20 54.71 2,194,011 +0.05(+0.10%)
Feb 08, 2012 54.73 54.81 53.89 54.66 2,520,810 -0.23(-0.42%)
Feb 07, 2012 54.35 54.95 54.27 54.89 2,045,583 +0.29(+0.53%)
Feb 06, 2012 54.41 54.92 53.68 54.60 3,221,046 -0.07(-0.13%)
Feb 03, 2012 54.04 55.06 53.72 54.67 6,081,840 +1.00(+1.87%)
Feb 02, 2012 51.56 54.32 51.50 53.67 9,654,651 +2.23(+4.33%)
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.