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
)
406.61
+2.75 (+0.68%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 4, 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 (%)
Jun 30, 2006
12.89
13.11
12.45
12.78
34,436,980
-0.01(-0.06%)
Jun 29, 2006
11.98
12.81
11.93
12.79
14,323,500
+0.91(+7.62%)
Jun 28, 2006
11.94
12.06
11.67
11.88
6,661,701
+0.02(+0.15%)
Jun 27, 2006
11.89
12.08
11.74
11.86
7,180,560
+0.00(+0.01%)
Jun 26, 2006
12.02
12.08
11.62
11.86
6,064,200
-0.08(-0.71%)
Jun 23, 2006
11.60
12.11
11.55
11.95
10,479,951
+0.32(+2.76%)
Jun 22, 2006
11.32
11.69
11.15
11.62
8,619,192
+0.28(+2.51%)
Jun 21, 2006
11.07
11.58
10.92
11.34
10,951,713
+0.34(+3.10%)
Jun 20, 2006
11.02
11.21
10.79
11.00
11,492,001
-0.09(-0.81%)
Jun 19, 2006
11.66
11.66
10.95
11.09
15,421,563
-0.55(-4.73%)
Jun 16, 2006
11.95
11.97
11.52
11.64
14,330,817
-0.34(-2.86%)
Jun 15, 2006
11.96
12.06
11.81
11.98
8,492,148
+0.18(+1.54%)
Jun 14, 2006
11.80
12.03
11.57
11.80
7,865,865
-0.03(-0.22%)
Jun 13, 2006
12.23
12.37
11.72
11.83
9,015,705
-0.45(-3.68%)
Jun 12, 2006
12.31
12.56
12.26
12.28
7,461,801
-0.09(-0.69%)
Jun 09, 2006
12.89
12.93
12.28
12.36
8,164,836
-0.34(-2.69%)
Jun 08, 2006
12.49
12.74
12.22
12.71
13,241,196
+0.15(+1.19%)
Jun 07, 2006
12.18
13.00
12.18
12.56
18,792,278
+0.55(+4.58%)
Jun 06, 2006
12.24
12.35
11.78
12.01
10,742,328
-0.20(-1.65%)
Jun 05, 2006
12.91
12.99
12.17
12.21
7,708,563
-0.80(-6.16%)
Jun 02, 2006
13.03
13.19
12.72
13.01
8,561,286
+0.35(+2.80%)
Jun 01, 2006
12.44
12.65
12.20
12.65
6,026,229
+0.29(+2.34%)
May 31, 2006
12.07
12.42
11.96
12.37
6,072,885
+0.37(+3.10%)
May 30, 2006
12.50
12.51
11.97
11.99
5,555,376
-0.54(-4.27%)
May 26, 2006
12.33
12.65
12.17
12.53
6,474,132
+0.23(+1.87%)
May 25, 2006
12.21
12.58
11.90
12.30
9,983,781
+0.19(+1.54%)
May 24, 2006
12.17
12.43
11.50
12.11
14,902,731
-0.06(-0.49%)
May 23, 2006
12.75
12.87
12.13
12.17
8,301,186
-0.45(-3.57%)
May 22, 2006
12.80
12.82
12.35
12.62
9,458,892
-0.26(-1.98%)
May 19, 2006
12.67
13.12
12.44
12.88
13,852,341
+0.32(+2.52%)
May 18, 2006
12.92
13.16
12.50
12.56
8,408,313
-0.26(-2.05%)
May 17, 2006
13.25
13.37
12.80
12.83
7,458,201
-0.60(-4.44%)
May 16, 2006
13.46
13.64
13.14
13.42
5,766,669
+0.02(+0.16%)
May 15, 2006
12.92
13.53
12.92
13.40
10,551,006
+0.29(+2.19%)
May 12, 2006
13.81
13.89
12.97
13.11
15,304,347
-0.78(-5.59%)
May 11, 2006
14.28
14.41
13.82
13.89
7,941,024
-0.42(-2.96%)
May 10, 2006
14.18
14.67
14.13
14.31
10,406,601
+0.06(+0.42%)
May 09, 2006
13.97
14.31
13.97
14.25
4,021,056
+0.19(+1.37%)
May 08, 2006
14.28
14.28
14.01
14.06
3,795,462
-0.14(-1.00%)
May 05, 2006
14.31
14.50
14.14
14.20
8,150,112
-0.01(-0.09%)
May 04, 2006
13.65
14.30
13.64
14.22
8,805,402
+0.51(+3.74%)
May 03, 2006
14.04
14.04
13.50
13.70
12,203,667
-0.15(-1.06%)
May 02, 2006
14.07
14.38
13.76
13.85
11,457,180
-0.14(-1.02%)
May 01, 2006
14.24
14.43
13.90
13.99
15,525,774
-0.12(-0.83%)
Apr 28, 2006
13.31
14.23
13.23
14.11
52,905,600
+2.65(+23.10%)
Apr 27, 2006
11.89
11.98
11.35
11.46
25,406,982
-0.53(-4.40%)
Apr 26, 2006
12.00
12.08
11.67
11.99
7,201,332
+0.03(+0.26%)
Apr 25, 2006
12.06
12.22
11.78
11.96
8,106,813
-0.15(-1.26%)
Apr 24, 2006
11.91
12.31
11.87
12.11
8,938,620
+0.24(+2.05%)
Apr 21, 2006
12.10
12.10
11.83
11.87
6,346,107
-0.13(-1.07%)
Apr 20, 2006
11.81
12.13
11.74
12.00
5,510,151
+0.17(+1.46%)
Apr 19, 2006
11.99
12.16
11.70
11.83
9,941,814
-0.07(-0.60%)
Apr 18, 2006
11.55
11.99
11.55
11.90
9,336,834
+0.30(+2.60%)
Apr 17, 2006
11.75
11.88
11.42
11.60
5,808,231
-0.19(-1.62%)
Apr 13, 2006
11.64
11.94
11.24
11.79
12,292,785
+0.01(+0.07%)
Apr 12, 2006
11.78
12.08
11.69
11.78
6,134,157
+0.00(+0.00%)
Apr 11, 2006
12.30
12.41
11.68
11.78
11,078,307
-0.52(-4.25%)
Apr 10, 2006
12.04
12.39
12.04
12.30
8,570,934
+0.22(+1.82%)
Apr 07, 2006
12.50
12.61
12.02
12.08
9,963,450
-0.32(-2.59%)
Apr 06, 2006
12.39
12.65
12.33
12.40
8,956,008
-0.03(-0.22%)
Apr 05, 2006
12.49
12.61
12.28
12.43
9,304,353
-0.02(-0.15%)
Apr 04, 2006
12.81
12.93
12.39
12.45
14,879,115
-0.22(-1.71%)
Apr 03, 2006
13.32
13.32
12.61
12.67
13,193,037
-0.44(-3.39%)
Mar 31, 2006
13.17
13.49
13.00
13.11
9,929,259
-0.07(-0.56%)
Mar 30, 2006
12.86
13.34
12.82
13.18
10,129,977
+0.22(+1.67%)
Mar 29, 2006
13.28
13.41
12.82
12.97
16,556,130
-0.25(-1.88%)
Mar 28, 2006
13.28
13.57
13.01
13.22
21,955,436
-0.02(-0.13%)
Mar 27, 2006
12.49
13.31
12.40
13.23
19,987,352
+0.78(+6.28%)
Mar 24, 2006
12.17
12.49
12.04
12.45
14,200,758
+0.34(+2.77%)
Mar 23, 2006
11.94
12.14
11.79
12.12
13,106,700
+0.22(+1.88%)
Mar 22, 2006
11.40
11.95
11.34
11.89
12,341,700
+0.41(+3.56%)
Mar 21, 2006
11.67
11.82
11.42
11.48
8,273,493
-0.17(-1.49%)
Mar 20, 2006
11.59
11.96
11.39
11.66
16,979,292
+0.08(+0.73%)
Mar 17, 2006
10.98
11.65
10.95
11.57
22,684,608
+0.64(+5.88%)
Mar 16, 2006
10.57
11.07
10.48
10.93
13,582,836
+0.41(+3.85%)
Mar 15, 2006
10.53
10.57
10.42
10.52
6,423,714
+0.04(+0.36%)
Mar 14, 2006
10.45
10.67
10.37
10.49
7,010,901
+0.03(+0.33%)
Mar 13, 2006
10.33
10.64
10.32
10.45
10,846,440
+0.12(+1.17%)
Mar 10, 2006
9.881
10.41
9.818
10.33
14,803,479
+0.44(+4.47%)
Mar 09, 2006
9.842
10.00
9.760
9.889
9,920,457
+0.11(+1.14%)
Mar 08, 2006
9.689
9.827
9.514
9.778
11,514,303
-0.00(-0.03%)
Mar 07, 2006
9.932
9.997
9.681
9.781
9,463,905
-0.15(-1.53%)
Mar 06, 2006
10.09
10.31
9.753
9.933
8,094,996
-0.11(-1.07%)
Mar 03, 2006
10.17
10.19
10.03
10.04
6,766,632
-0.14(-1.33%)
Mar 02, 2006
10.21
10.42
10.06
10.18
11,383,758
-0.09(-0.88%)
Mar 01, 2006
9.958
10.33
9.899
10.27
12,134,826
+0.24(+2.44%)
Feb 28, 2006
10.48
10.54
9.944
10.02
15,123,843
-0.46(-4.37%)
Feb 27, 2006
10.60
10.69
10.35
10.48
7,885,044
-0.05(-0.52%)
Feb 24, 2006
9.883
10.66
9.876
10.53
15,071,886
+0.44(+4.31%)
Feb 23, 2006
10.40
10.40
10.03
10.10
11,002,167
-0.26(-2.52%)
Feb 22, 2006
10.04
10.51
9.950
10.36
18,254,412
+0.21(+2.09%)
Feb 21, 2006
10.72
10.76
9.891
10.15
33,008,454
-0.62(-5.77%)
Feb 17, 2006
11.14
11.22
10.75
10.77
13,512,195
-0.44(-3.93%)
Feb 16, 2006
11.35
11.42
11.02
11.21
10,163,700
-0.14(-1.26%)
Feb 15, 2006
11.44
11.50
11.16
11.35
9,628,623
-0.00(-0.03%)
Feb 14, 2006
11.26
11.47
11.16
11.36
8,870,643
+0.13(+1.17%)
Feb 13, 2006
11.49
11.61
11.09
11.22
10,981,944
-0.24(-2.09%)
Feb 10, 2006
11.28
11.61
11.18
11.46
14,652,666
+0.19(+1.65%)
Feb 09, 2006
10.85
11.53
10.78
11.28
23,130,000
+0.40(+3.64%)
Feb 08, 2006
11.18
11.18
10.46
10.88
33,330,384
-0.29(-2.56%)
Feb 07, 2006
11.55
12.07
10.98
11.17
28,214,964
-0.69(-5.79%)
Feb 06, 2006
12.72
12.98
10.93
11.85
57,564,368
-0.89(-6.98%)
Feb 03, 2006
13.06
13.84
12.37
12.74
39,709,340
-1.40(-9.88%)
Feb 02, 2006
14.33
14.62
14.05
14.14
24,966,504
-0.27(-1.85%)
Feb 01, 2006
15.28
15.33
14.30
14.41
15,933,204
-0.85(-5.54%)
Jan 31, 2006
15.21
15.30
14.96
15.25
20,821,220
+0.14(+0.95%)
Jan 30, 2006
15.17
15.50
14.93
15.11
8,769,870
+0.01(+0.04%)
Jan 27, 2006
14.89
15.27
14.82
15.10
4,610,259
+0.21(+1.42%)
Jan 26, 2006
14.70
15.02
14.66
14.89
5,938,506
+0.19(+1.32%)
Jan 25, 2006
15.33
15.39
14.54
14.70
10,884,744
-0.20(-1.36%)
Jan 24, 2006
14.48
15.06
14.45
14.90
6,999,237
+0.50(+3.50%)
Jan 23, 2006
14.35
14.59
13.96
14.40
6,679,647
+0.17(+1.17%)
Jan 20, 2006
14.78
14.85
14.16
14.23
8,178,759
-0.52(-3.50%)
Jan 19, 2006
14.43
14.85
14.34
14.75
7,043,544
+0.45(+3.16%)
Jan 18, 2006
14.43
14.68
14.20
14.30
6,990,651
-0.27(-1.85%)
Jan 17, 2006
14.18
14.60
14.01
14.57
7,097,733
+0.35(+2.45%)
Jan 13, 2006
14.61
14.61
14.08
14.22
6,674,580
-0.30(-2.07%)
Jan 12, 2006
14.68
14.80
14.42
14.52
10,214,100
+0.37(+2.62%)
Jan 11, 2006
14.33
14.47
13.91
14.15
6,206,193
-0.10(-0.72%)
Jan 10, 2006
13.67
14.33
13.64
14.25
10,314,558
+0.50(+3.67%)
Jan 09, 2006
13.36
13.89
13.36
13.74
9,502,875
+0.40(+3.02%)
Jan 06, 2006
13.08
13.58
13.03
13.34
8,692,074
-0.02(-0.17%)
Jan 05, 2006
13.78
13.78
13.31
13.36
5,813,055
-0.20(-1.46%)
Jan 04, 2006
12.91
13.56
12.89
13.56
10,706,940
+0.70(+5.41%)
Jan 03, 2006
13.15
13.21
12.54
12.87
13,343,823
-0.16(-1.25%)
Dec 30, 2005
13.11
13.18
12.93
13.03
4,002,390
-0.16(-1.20%)
Dec 29, 2005
13.27
13.32
13.14
13.19
3,557,637
-0.11(-0.84%)
Dec 28, 2005
13.44
13.48
13.01
13.30
4,637,700
-0.04(-0.33%)
Dec 27, 2005
13.52
13.79
13.24
13.35
6,147,000
-0.24(-1.77%)
Dec 23, 2005
13.79
13.87
13.46
13.59
4,460,859
-0.10(-0.75%)
Dec 22, 2005
13.38
13.82
13.21
13.69
10,460,592
+0.41(+3.11%)
Dec 21, 2005
13.00
13.42
12.94
13.27
7,415,532
+0.34(+2.59%)
Dec 20, 2005
12.82
13.07
12.68
12.94
5,625,909
+0.15(+1.15%)
Dec 19, 2005
12.87
12.96
12.71
12.79
5,224,680
-0.08(-0.62%)
Dec 16, 2005
12.83
13.23
12.82
12.87
8,149,725
+0.08(+0.63%)
Dec 15, 2005
13.17
13.18
12.71
12.79
6,197,004
-0.29(-2.19%)
Dec 14, 2005
13.21
13.27
12.93
13.08
4,902,723
-0.06(-0.47%)
Dec 13, 2005
13.53
13.67
13.09
13.14
9,750,375
-0.44(-3.22%)
Dec 12, 2005
12.94
13.59
12.95
13.58
14,803,713
+0.63(+4.89%)
Dec 09, 2005
12.45
12.99
12.44
12.94
6,600,951
+0.51(+4.10%)
Dec 08, 2005
12.63
12.66
12.36
12.43
6,222,285
-0.11(-0.90%)
Dec 07, 2005
12.82
12.89
12.46
12.55
6,836,229
-0.18(-1.43%)
Dec 06, 2005
12.98
13.08
12.69
12.73
4,981,527
-0.22(-1.72%)
Dec 05, 2005
12.87
13.17
12.67
12.95
5,074,632
+0.08(+0.59%)
Dec 02, 2005
12.88
13.30
12.72
12.88
9,992,079
+0.06(+0.45%)
Dec 01, 2005
12.53
12.86
12.49
12.82
6,493,662
+0.40(+3.25%)
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%)
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
.