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
)
400.90
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, May 22, 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 (%)
Apr 30, 2013
54.26
54.83
54.18
54.70
0
+0.35(+0.64%)
Apr 29, 2013
54.24
54.58
53.38
54.35
2,875,347
+0.27(+0.49%)
Apr 26, 2013
53.61
54.25
53.76
54.08
3,124,071
+0.33(+0.61%)
Apr 25, 2013
53.18
54.25
52.91
53.76
2,840,769
+0.77(+1.45%)
Apr 24, 2013
52.14
53.29
52.14
52.99
0
+0.65(+1.23%)
Apr 23, 2013
52.78
53.55
51.97
52.34
4,525,506
-0.42(-0.80%)
Apr 22, 2013
53.84
54.36
52.22
52.76
5,902,524
-1.10(-2.04%)
Apr 19, 2013
52.11
53.91
51.75
53.86
13,752,666
-0.96(-1.75%)
Apr 18, 2013
56.33
56.70
54.29
54.82
6,416,748
-1.59(-2.81%)
Apr 17, 2013
56.18
56.96
55.73
56.40
3,559,032
-0.30(-0.54%)
Apr 16, 2013
56.87
57.22
56.16
56.71
2,920,473
+0.04(+0.08%)
Apr 15, 2013
56.79
57.30
56.44
56.67
3,532,725
-0.23(-0.40%)
Apr 12, 2013
56.89
57.22
56.24
56.89
3,357,954
-0.06(-0.10%)
Apr 11, 2013
55.56
57.10
55.56
56.95
3,111,507
+1.53(+2.75%)
Apr 10, 2013
55.23
55.83
54.99
55.43
2,751,669
+0.26(+0.46%)
Apr 09, 2013
55.17
55.48
54.53
55.17
2,555,163
+0.28(+0.51%)
Apr 08, 2013
54.69
55.73
54.62
54.89
2,991,411
+0.45(+0.82%)
Apr 05, 2013
54.42
54.78
54.00
54.44
2,473,803
-0.74(-1.34%)
Apr 04, 2013
55.44
56.00
54.45
55.18
3,930,669
-0.21(-0.37%)
Apr 03, 2013
54.89
55.96
54.55
55.39
4,088,862
+0.85(+1.57%)
Apr 02, 2013
53.98
55.08
53.98
54.53
3,260,799
+0.69(+1.28%)
Apr 01, 2013
54.76
54.89
53.71
53.84
2,952,612
-0.73(-1.35%)
Mar 28, 2013
54.44
54.99
54.26
54.58
2,666,457
+0.07(+0.13%)
Mar 27, 2013
55.03
55.51
54.35
54.50
3,693,582
-0.75(-1.35%)
Mar 26, 2013
54.21
55.29
53.58
55.25
6,395,301
+0.98(+1.81%)
Mar 25, 2013
54.45
54.85
53.79
54.27
3,630,231
-0.11(-0.20%)
Mar 22, 2013
54.29
54.77
53.56
54.38
5,058,837
+0.29(+0.53%)
Mar 21, 2013
56.67
56.89
54.04
54.09
6,642,153
-1.01(-1.83%)
Mar 20, 2013
53.76
55.21
53.67
55.10
7,044,381
+1.47(+2.73%)
Mar 19, 2013
53.89
54.01
52.36
53.63
6,366,879
-0.32(-0.59%)
Mar 18, 2013
51.69
54.11
51.69
53.95
10,621,503
+2.90(+5.68%)
Mar 15, 2013
54.00
54.31
50.58
51.05
22,886,090
-3.38(-6.22%)
Mar 14, 2013
57.14
57.49
53.71
54.43
14,114,682
-2.16(-3.82%)
Mar 13, 2013
56.92
57.16
56.33
56.59
2,703,177
-0.40(-0.70%)
Mar 12, 2013
57.37
57.59
56.35
56.99
3,217,941
-0.43(-0.74%)
Mar 11, 2013
56.86
58.19
56.86
57.42
2,261,700
+0.24(+0.41%)
Mar 08, 2013
57.14
57.66
56.37
57.18
3,304,908
+0.16(+0.28%)
Mar 07, 2013
57.76
58.11
56.18
57.02
6,715,971
-0.73(-1.27%)
Mar 06, 2013
58.50
59.49
57.45
57.75
5,190,858
-0.66(-1.13%)
Mar 05, 2013
59.25
59.50
57.11
58.41
9,749,394
-1.73(-2.88%)
Mar 04, 2013
61.22
61.43
58.92
60.15
5,670,396
-1.34(-2.18%)
Mar 01, 2013
61.44
62.00
60.73
61.49
10,249,308
+4.83(+8.53%)
Feb 28, 2013
63.60
63.97
54.71
56.65
8,240,553
-7.07(-11.09%)
Feb 27, 2013
63.09
64.31
63.09
63.72
1,517,526
+0.53(+0.84%)
Feb 26, 2013
63.02
63.69
62.63
63.20
1,818,036
+0.27(+0.43%)
Feb 25, 2013
64.05
64.33
62.93
62.93
1,978,956
-0.86(-1.34%)
Feb 22, 2013
63.77
64.38
63.33
63.78
2,645,658
+1.42(+2.28%)
Feb 21, 2013
61.26
62.63
60.75
62.36
4,880,871
+0.49(+0.79%)
Feb 20, 2013
64.00
64.19
61.39
61.87
6,599,421
-2.83(-4.37%)
Feb 19, 2013
63.02
64.78
62.95
64.70
2,660,292
+1.45(+2.29%)
Feb 15, 2013
63.33
63.54
63.10
63.25
2,203,902
-0.23(-0.36%)
Feb 14, 2013
63.25
63.73
63.01
63.47
1,747,368
-0.27(-0.43%)
Feb 13, 2013
63.41
64.14
63.37
63.74
1,012,662
+0.26(+0.40%)
Feb 12, 2013
63.71
63.75
63.17
63.49
1,269,468
-0.01(-0.02%)
Feb 11, 2013
64.04
64.22
63.16
63.50
2,312,820
-0.80(-1.25%)
Feb 08, 2013
63.56
64.41
63.39
64.31
1,528,812
+0.94(+1.48%)
Feb 07, 2013
63.35
63.88
62.60
63.37
1,633,446
-0.17(-0.27%)
Feb 06, 2013
63.58
64.16
63.14
63.54
1,721,817
-0.19(-0.30%)
Feb 04, 2013
64.26
64.54
63.57
63.73
2,772,630
-1.12(-1.72%)
Feb 01, 2013
64.13
65.07
64.00
64.85
3,664,665
+1.03(+1.62%)
Jan 31, 2013
63.61
63.97
63.48
63.82
2,334,816
+0.15(+0.24%)
Jan 30, 2013
63.68
64.01
63.33
63.67
2,101,068
-0.16(-0.25%)
Jan 29, 2013
64.21
64.21
63.42
63.83
1,833,471
-0.39(-0.61%)
Jan 28, 2013
63.89
64.52
63.62
64.21
2,994,480
+0.01(+0.02%)
Jan 25, 2013
64.06
64.53
63.59
64.20
4,482,702
-0.35(-0.55%)
Jan 24, 2013
63.13
64.83
63.11
64.56
6,742,269
+1.55(+2.46%)
Jan 23, 2013
62.85
64.14
62.33
63.01
15,811,929
+5.40(+9.37%)
Jan 22, 2013
56.13
57.91
56.11
57.61
9,007,038
+1.13(+2.00%)
Jan 18, 2013
56.89
57.31
56.34
56.48
5,336,883
-0.65(-1.14%)
Jan 17, 2013
55.73
57.50
53.98
57.13
13,838,706
+1.74(+3.15%)
Jan 16, 2013
55.78
56.01
55.26
55.39
3,605,931
-0.57(-1.01%)
Jan 15, 2013
56.09
56.62
55.56
55.95
5,779,008
-1.01(-1.78%)
Jan 14, 2013
56.93
57.00
56.14
56.97
2,771,388
+0.75(+1.33%)
Jan 11, 2013
56.30
56.42
55.84
56.22
2,657,772
-0.32(-0.56%)
Jan 10, 2013
56.76
56.76
56.11
56.54
1,210,221
+0.24(+0.42%)
Jan 09, 2013
56.29
56.71
56.04
56.30
1,346,058
+0.26(+0.46%)
Jan 08, 2013
55.61
56.34
55.61
56.05
2,154,249
+0.27(+0.48%)
Jan 07, 2013
55.36
56.04
55.29
55.78
1,760,067
+0.19(+0.34%)
Jan 04, 2013
56.19
56.19
55.42
55.59
2,119,302
-0.38(-0.67%)
Jan 03, 2013
55.10
56.27
55.00
55.96
2,869,173
+0.68(+1.24%)
Jan 02, 2013
55.82
55.82
54.45
55.28
3,765,897
+0.79(+1.46%)
Dec 31, 2012
53.43
54.52
53.29
54.49
2,623,401
+1.21(+2.27%)
Dec 28, 2012
53.86
54.03
53.28
53.28
1,916,343
-0.85(-1.57%)
Dec 27, 2012
53.44
54.30
53.42
54.13
2,907,099
+0.78(+1.46%)
Dec 26, 2012
54.64
54.79
53.29
53.35
3,235,176
-1.07(-1.96%)
Dec 24, 2012
55.02
55.10
54.20
54.41
2,163,582
-0.78(-1.42%)
Dec 21, 2012
53.54
56.11
52.92
55.20
12,037,365
+0.94(+1.73%)
Dec 20, 2012
56.54
56.80
54.21
54.26
15,327,126
-3.02(-5.27%)
Dec 19, 2012
60.81
60.83
56.45
57.27
21,770,514
-3.45(-5.69%)
Dec 18, 2012
61.44
61.55
60.56
60.72
3,857,004
-0.50(-0.81%)
Dec 17, 2012
59.49
61.44
59.45
61.22
6,165,981
+1.99(+3.36%)
Dec 14, 2012
59.59
59.82
59.10
59.23
1,931,193
-0.54(-0.90%)
Dec 13, 2012
59.53
60.00
59.22
59.77
1,919,412
-0.18(-0.30%)
Dec 12, 2012
59.68
60.57
59.64
59.95
2,203,083
+0.36(+0.61%)
Dec 11, 2012
58.55
60.09
58.51
59.59
3,848,301
+1.05(+1.79%)
Dec 10, 2012
57.46
58.54
57.46
58.54
2,249,253
+0.95(+1.65%)
Dec 07, 2012
57.84
57.93
57.03
57.59
1,710,783
-0.17(-0.29%)
Dec 06, 2012
57.25
57.87
56.67
57.75
2,219,562
+0.33(+0.58%)
Dec 05, 2012
58.64
58.64
57.29
57.42
2,697,165
-1.16(-1.97%)
Dec 04, 2012
58.33
58.75
57.84
58.57
2,105,145
-0.20(-0.35%)
Nov 30, 2012
59.27
59.34
58.56
58.78
1,961,100
-0.66(-1.11%)
Nov 29, 2012
59.16
59.90
59.03
59.44
1,531,197
+0.50(+0.84%)
Nov 28, 2012
58.22
59.03
58.00
58.94
2,991,339
+0.61(+1.05%)
Nov 27, 2012
59.13
59.40
58.27
58.33
2,556,756
-1.03(-1.73%)
Nov 26, 2012
59.47
60.00
59.04
59.36
2,007,387
-0.36(-0.60%)
Nov 23, 2012
59.85
59.85
59.42
59.72
403,686
+0.34(+0.57%)
Nov 21, 2012
59.52
59.92
59.13
59.38
1,075,059
-0.22(-0.38%)
Nov 20, 2012
60.15
60.44
59.32
59.61
1,926,342
-0.67(-1.11%)
Nov 19, 2012
60.00
61.11
59.80
60.28
2,504,961
+0.95(+1.61%)
Nov 16, 2012
58.21
59.64
58.17
59.32
3,369,663
+1.07(+1.84%)
Nov 15, 2012
58.50
58.78
57.81
58.25
2,477,232
-0.24(-0.41%)
Nov 14, 2012
59.63
59.88
58.30
58.50
2,483,694
-1.08(-1.81%)
Nov 13, 2012
59.18
59.97
58.89
59.57
2,117,682
+0.28(+0.47%)
Nov 12, 2012
58.88
59.72
58.78
59.29
2,345,337
+0.45(+0.76%)
Nov 09, 2012
58.76
59.54
58.55
58.84
3,003,093
-0.21(-0.36%)
Nov 08, 2012
59.57
59.80
58.97
59.06
2,368,782
-0.69(-1.15%)
Nov 07, 2012
59.67
60.11
59.00
59.74
3,114,153
-0.69(-1.14%)
Nov 06, 2012
60.38
61.11
60.13
60.43
1,743,678
+0.34(+0.57%)
Nov 05, 2012
60.06
60.36
59.71
60.09
2,595,888
-0.07(-0.12%)
Nov 02, 2012
59.89
61.24
59.69
60.16
3,010,833
+0.06(+0.09%)
Nov 01, 2012
60.56
61.05
59.31
60.11
4,115,349
-0.14(-0.23%)
Oct 31, 2012
59.56
60.57
59.17
60.25
3,084,570
+0.71(+1.19%)
Oct 26, 2012
59.86
59.54
59.54
59.54
3,292,200
-1.09(-1.79%)
Oct 25, 2012
60.57
60.92
60.06
60.63
2,252,115
+0.29(+0.48%)
Oct 24, 2012
61.03
61.09
60.17
60.33
2,507,265
-0.40(-0.66%)
Oct 23, 2012
60.58
61.29
59.90
60.73
4,342,311
+0.92(+1.53%)
Oct 19, 2012
59.80
60.67
59.56
59.82
6,074,136
+0.28(+0.47%)
Oct 18, 2012
59.07
59.60
58.49
59.54
4,021,839
+0.38(+0.64%)
Oct 17, 2012
56.67
60.47
56.67
59.16
14,893,047
-0.08(-0.14%)
Oct 16, 2012
57.25
59.42
57.22
59.24
12,870,432
+2.29(+4.02%)
Oct 15, 2012
56.34
57.04
56.11
56.95
4,256,361
+1.99(+3.63%)
Oct 12, 2012
54.96
55.63
54.80
54.95
3,015,396
-0.01(-0.01%)
Oct 11, 2012
55.50
55.63
54.77
54.96
2,387,259
+0.00(+0.00%)
Oct 10, 2012
55.17
55.39
54.40
54.96
3,622,158
-0.06(-0.11%)
Oct 09, 2012
55.86
56.22
54.34
55.02
5,622,057
-1.57(-2.78%)
Oct 08, 2012
56.51
56.75
56.34
56.59
2,299,365
-0.22(-0.39%)
Oct 05, 2012
57.74
57.78
56.61
56.81
2,787,705
-0.58(-1.00%)
Oct 04, 2012
56.97
57.78
56.52
57.39
3,312,162
+0.61(+1.07%)
Oct 03, 2012
55.90
56.81
55.56
56.78
2,959,407
+1.14(+2.05%)
Oct 02, 2012
55.44
55.79
54.93
55.64
3,147,309
+0.11(+0.19%)
Oct 01, 2012
55.45
56.27
55.17
55.53
2,141,676
+0.46(+0.84%)
Sep 28, 2012
55.36
55.39
54.61
55.07
2,414,340
-0.45(-0.81%)
Sep 27, 2012
55.38
55.67
54.89
55.52
2,778,561
+0.45(+0.82%)
Sep 26, 2012
56.77
56.97
54.92
55.07
3,566,331
-1.77(-3.12%)
Sep 25, 2012
57.51
57.96
56.79
56.84
2,302,605
-0.66(-1.15%)
Sep 24, 2012
57.22
57.72
56.73
57.50
2,124,657
-0.03(-0.05%)
Sep 21, 2012
56.44
57.62
56.44
57.53
6,272,865
+1.27(+2.26%)
Sep 20, 2012
56.50
56.50
55.70
56.26
2,960,010
-0.34(-0.60%)
Sep 19, 2012
56.95
57.11
56.38
56.60
1,653,876
-0.33(-0.58%)
Sep 18, 2012
57.02
57.53
56.62
56.93
2,684,493
+0.23(+0.40%)
Sep 17, 2012
55.62
57.10
55.53
56.70
3,144,150
+0.96(+1.73%)
Sep 14, 2012
54.51
55.82
54.14
55.74
3,354,606
+1.33(+2.44%)
Sep 13, 2012
54.00
54.78
53.47
54.41
3,095,370
+0.40(+0.75%)
Sep 12, 2012
54.41
54.78
53.89
54.01
1,901,808
-0.15(-0.27%)
Sep 11, 2012
54.94
54.97
54.06
54.16
2,734,866
-0.86(-1.57%)
Sep 10, 2012
55.26
55.77
54.92
55.02
2,332,188
-0.62(-1.11%)
Sep 07, 2012
55.29
55.76
54.76
55.64
1,986,705
+0.54(+0.97%)
Sep 06, 2012
54.45
55.17
54.35
55.10
2,901,168
+0.91(+1.69%)
Sep 05, 2012
54.44
54.74
54.00
54.19
2,016,666
-0.38(-0.69%)
Sep 04, 2012
54.47
55.13
54.25
54.57
2,190,960
-0.08(-0.14%)
Aug 31, 2012
54.71
55.33
54.28
54.64
1,836,189
+0.01(+0.03%)
Aug 30, 2012
54.81
55.11
54.07
54.63
1,318,491
-0.54(-0.98%)
Aug 29, 2012
55.33
55.57
55.12
55.17
1,483,938
-0.46(-0.83%)
Aug 27, 2012
55.89
56.26
55.44
55.63
1,716,408
-0.54(-0.96%)
Aug 24, 2012
55.98
56.44
55.56
56.17
1,341,963
+0.26(+0.46%)
Aug 23, 2012
56.21
56.43
55.68
55.91
1,387,728
-0.51(-0.90%)
Aug 22, 2012
56.27
56.60
55.89
56.42
1,389,069
+0.03(+0.05%)
Aug 21, 2012
56.78
57.33
56.11
56.39
2,629,125
-0.31(-0.55%)
Aug 20, 2012
56.69
57.08
56.38
56.70
1,860,039
-0.16(-0.28%)
Aug 17, 2012
57.44
57.44
56.56
56.86
2,149,515
-0.36(-0.63%)
Aug 16, 2012
57.54
57.60
56.89
57.22
1,749,591
-0.26(-0.46%)
Aug 15, 2012
56.39
57.50
56.32
57.48
2,325,204
+0.83(+1.46%)
Aug 14, 2012
56.94
56.94
56.03
56.65
1,972,845
+0.17(+0.30%)
Aug 13, 2012
55.35
56.96
55.35
56.48
3,166,785
+1.08(+1.95%)
Aug 10, 2012
55.16
55.44
54.67
55.40
2,065,959
+0.11(+0.21%)
Aug 09, 2012
55.90
55.90
54.94
55.28
2,059,254
-0.41(-0.73%)
Aug 08, 2012
54.90
55.80
54.89
55.69
1,976,337
+0.50(+0.90%)
Aug 07, 2012
54.57
55.53
54.57
55.20
1,551,240
+0.66(+1.21%)
Aug 06, 2012
54.83
55.13
54.42
54.53
1,666,593
-0.23(-0.42%)
Aug 03, 2012
53.89
55.11
53.58
54.76
3,024,198
+1.67(+3.15%)
Aug 02, 2012
52.55
53.18
52.34
53.09
3,217,590
+0.11(+0.21%)
Aug 01, 2012
53.89
54.31
52.98
52.98
2,569,347
-0.52(-0.98%)
Jul 31, 2012
54.15
54.64
53.39
53.50
3,202,992
-1.12(-2.06%)
Jul 30, 2012
54.43
55.23
53.79
54.62
3,237,345
-0.81(-1.47%)
Jul 27, 2012
54.89
55.74
54.47
55.44
2,726,964
+1.08(+1.99%)
Jul 26, 2012
54.44
54.82
54.02
54.36
4,174,542
+0.62(+1.16%)
Jul 25, 2012
53.18
53.99
52.78
53.73
4,360,851
+1.23(+2.35%)
Jul 24, 2012
53.48
53.54
52.22
52.50
4,331,610
-0.55(-1.05%)
Jul 23, 2012
53.67
53.96
51.92
53.05
8,518,050
-2.34(-4.22%)
Jul 20, 2012
57.33
57.56
54.95
55.39
13,791,456
-5.08(-8.40%)
Jul 19, 2012
61.44
61.51
60.00
60.47
4,486,428
-0.57(-0.94%)
Jul 18, 2012
60.84
61.64
60.50
61.04
2,302,803
+0.58(+0.96%)
Jul 17, 2012
60.27
60.77
59.45
60.46
2,914,632
+0.84(+1.41%)
Jul 16, 2012
60.06
60.23
59.33
59.61
1,472,067
-0.39(-0.65%)
Jul 13, 2012
59.44
60.27
59.25
60.00
2,736,900
+0.61(+1.02%)
Jul 12, 2012
59.03
59.70
57.92
59.40
2,317,977
-0.05(-0.08%)
Jul 11, 2012
59.18
59.83
58.86
59.45
2,245,275
+0.36(+0.61%)
Jul 10, 2012
60.62
60.87
58.60
59.09
5,792,652
-2.18(-3.56%)
Jul 09, 2012
61.37
61.67
60.85
61.27
1,229,292
-0.01(-0.01%)
Jul 06, 2012
62.36
62.49
61.11
61.27
2,601,306
-1.33(-2.12%)
Jul 05, 2012
62.80
63.00
62.25
62.60
1,667,349
-0.36(-0.56%)
Jul 03, 2012
62.64
63.33
62.49
62.96
1,120,797
+0.07(+0.11%)
Jul 02, 2012
61.83
63.02
61.74
62.89
2,986,911
+1.35(+2.20%)
Jun 29, 2012
60.56
61.55
60.33
61.53
2,999,565
+1.94(+3.26%)
Jun 28, 2012
60.08
60.17
59.01
59.59
2,410,992
-0.88(-1.46%)
Jun 27, 2012
60.80
61.18
60.39
60.47
1,127,997
-0.01(-0.01%)
Jun 26, 2012
60.18
60.58
59.56
60.48
1,592,109
+0.50(+0.83%)
Jun 25, 2012
60.41
60.77
59.70
59.98
2,292,129
-1.15(-1.87%)
Jun 22, 2012
59.95
61.21
59.95
61.12
6,351,633
+1.45(+2.44%)
Jun 21, 2012
61.15
61.86
59.65
59.67
2,425,194
-1.24(-2.04%)
Jun 20, 2012
61.14
61.34
60.34
60.91
1,563,111
-0.04(-0.07%)
Jun 19, 2012
61.01
61.52
60.51
60.95
2,026,818
+0.37(+0.61%)
Jun 18, 2012
58.99
60.82
58.66
60.58
2,570,805
+1.51(+2.56%)
Jun 15, 2012
58.69
59.40
58.28
59.07
4,266,504
+0.41(+0.70%)
Jun 14, 2012
58.39
59.63
58.39
58.66
1,930,689
+0.22(+0.38%)
Jun 13, 2012
58.52
59.64
58.33
58.44
1,294,596
-0.55(-0.93%)
Jun 12, 2012
58.50
59.16
57.69
58.99
2,013,777
+1.11(+1.92%)
Jun 11, 2012
60.06
60.40
57.67
57.88
2,791,251
-1.76(-2.95%)
Jun 08, 2012
58.39
59.81
58.35
59.63
1,780,389
+0.80(+1.36%)
Jun 07, 2012
59.94
60.31
58.75
58.83
2,504,718
-0.44(-0.74%)
Jun 06, 2012
58.51
59.67
58.11
59.27
3,169,422
+1.23(+2.12%)
Jun 05, 2012
57.01
58.33
56.85
58.04
2,448,405
+0.69(+1.20%)
Jun 04, 2012
55.89
57.42
55.33
57.36
2,544,156
+1.47(+2.62%)
Jun 01, 2012
56.86
57.45
55.36
55.89
3,412,854
-2.23(-3.84%)
May 31, 2012
58.91
59.19
58.00
58.12
2,863,332
-0.94(-1.59%)
May 30, 2012
58.49
59.24
57.75
59.06
2,195,388
+0.41(+0.69%)
May 29, 2012
58.77
59.26
58.19
58.66
1,882,647
+0.15(+0.26%)
May 25, 2012
58.85
59.01
58.33
58.51
1,720,188
-0.55(-0.93%)
May 24, 2012
59.17
59.41
58.11
59.06
1,822,833
+0.07(+0.11%)
May 23, 2012
58.07
59.17
57.56
58.99
2,144,583
+0.65(+1.11%)
May 22, 2012
58.59
59.62
58.02
58.34
2,367,504
-0.22(-0.38%)
May 21, 2012
56.79
58.67
56.38
58.56
2,996,478
+1.76(+3.10%)
May 18, 2012
57.69
57.89
56.56
56.80
3,154,770
-0.87(-1.51%)
May 17, 2012
59.33
59.51
57.56
57.68
3,416,364
-2.01(-3.37%)
May 16, 2012
60.65
60.94
59.34
59.69
3,784,320
-1.07(-1.77%)
May 15, 2012
61.76
62.10
60.52
60.76
2,567,709
-0.41(-0.67%)
May 14, 2012
61.52
61.97
60.88
61.17
1,850,859
-0.93(-1.50%)
May 11, 2012
61.69
62.70
61.11
62.11
2,117,097
+0.24(+0.40%)
May 10, 2012
61.46
61.99
61.17
61.86
2,129,157
+0.80(+1.30%)
May 09, 2012
61.18
61.83
60.62
61.07
3,946,689
-0.82(-1.33%)
May 08, 2012
62.22
62.22
60.97
61.89
3,157,119
-0.78(-1.24%)
May 07, 2012
62.44
63.16
62.00
62.67
2,372,391
-0.13(-0.21%)
May 04, 2012
63.89
64.20
62.24
62.80
2,818,386
-1.47(-2.28%)
May 03, 2012
65.49
65.64
64.07
64.26
1,681,668
-0.87(-1.33%)
May 02, 2012
64.84
65.74
64.73
65.13
1,614,420
-0.24(-0.36%)
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
.