Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Intuitive Surgical (NQ: ISRG )

375.33 +2.21 (+0.59%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 28, 2004 1.833 1.844 1.776 1.838 959,400 -0.01(-0.66%)
May 27, 2004 1.854 1.856 1.798 1.850 1,559,700 -0.00(-0.18%)
May 26, 2004 1.833 1.856 1.800 1.853 1,528,200 +0.03(+1.46%)
May 25, 2004 1.801 1.832 1.778 1.827 1,017,000 +0.03(+1.80%)
May 24, 2004 1.806 1.806 1.781 1.794 839,700 +0.00(+0.12%)
May 21, 2004 1.860 1.860 1.778 1.792 1,050,300 -0.04(-2.30%)
May 20, 2004 1.806 1.838 1.798 1.834 1,570,500 +0.02(+0.92%)
May 19, 2004 1.800 1.828 1.752 1.818 1,676,700 +0.03(+1.49%)
May 18, 2004 1.751 1.810 1.751 1.791 778,500 +0.03(+1.70%)
May 17, 2004 1.829 1.837 1.747 1.761 1,163,700 -0.08(-4.17%)
May 14, 2004 1.878 1.887 1.834 1.838 525,600 -0.03(-1.66%)
May 13, 2004 1.884 1.886 1.824 1.869 887,400 +0.02(+1.20%)
May 12, 2004 1.856 1.883 1.809 1.847 1,225,800 -0.01(-0.48%)
May 11, 2004 1.828 1.878 1.809 1.856 1,033,200 +0.02(+1.34%)
May 10, 2004 1.828 1.854 1.800 1.831 1,782,900 -0.01(-0.72%)
May 07, 2004 1.890 1.900 1.839 1.844 1,535,400 -0.01(-0.42%)
May 06, 2004 1.804 1.862 1.768 1.852 1,372,500 +0.04(+2.08%)
May 05, 2004 1.888 1.888 1.808 1.814 747,900 -0.03(-1.44%)
May 04, 2004 1.822 1.854 1.822 1.841 791,100 +0.01(+0.48%)
May 03, 2004 1.811 1.870 1.778 1.832 1,356,300 +0.03(+1.73%)
Apr 30, 2004 1.764 1.889 1.743 1.801 4,153,500 +0.12(+7.14%)
Apr 29, 2004 1.756 1.772 1.676 1.681 1,131,300 -0.00(-0.20%)
Apr 28, 2004 1.688 1.743 1.683 1.684 901,800 -0.06(-3.50%)
Apr 27, 2004 1.762 1.762 1.722 1.746 1,026,000 -0.01(-0.38%)
Apr 26, 2004 1.728 1.767 1.702 1.752 811,800 +0.02(+1.15%)
Apr 23, 2004 1.780 1.780 1.701 1.732 1,770,300 -0.01(-0.51%)
Apr 22, 2004 1.724 1.778 1.722 1.741 1,215,000 +0.02(+1.42%)
Apr 21, 2004 1.714 1.763 1.689 1.717 1,187,100 +0.02(+0.91%)
Apr 20, 2004 1.741 1.789 1.689 1.701 1,504,800 -0.05(-2.92%)
Apr 19, 2004 1.758 1.766 1.741 1.752 1,069,200 -0.00(-0.19%)
Apr 16, 2004 1.778 1.778 1.751 1.756 990,900 +0.00(+0.06%)
Apr 15, 2004 1.767 1.800 1.752 1.754 1,080,000 -0.02(-1.31%)
Apr 14, 2004 1.786 1.814 1.759 1.778 1,586,700 -0.01(-0.62%)
Apr 13, 2004 1.928 1.940 1.740 1.789 2,376,900 -0.11(-5.90%)
Apr 12, 2004 1.872 1.904 1.844 1.901 1,050,300 +0.06(+3.32%)
Apr 08, 2004 1.789 1.871 1.789 1.840 1,045,800 +0.04(+2.41%)
Apr 07, 2004 1.831 1.849 1.786 1.797 1,784,700 -0.04(-2.18%)
Apr 06, 2004 1.884 1.911 1.834 1.837 2,050,200 -0.04(-2.07%)
Apr 05, 2004 1.876 1.932 1.844 1.876 2,870,100 -0.06(-2.88%)
Apr 02, 2004 1.936 1.943 1.890 1.931 1,545,300 +0.03(+1.82%)
Apr 01, 2004 1.894 1.942 1.868 1.897 1,574,100 +0.01(+0.59%)
Mar 31, 2004 1.862 1.911 1.860 1.886 1,155,600 -0.01(-0.35%)
Mar 30, 2004 1.825 1.900 1.824 1.892 1,166,400 +0.04(+2.28%)
Mar 29, 2004 1.862 1.882 1.823 1.850 1,354,500 +0.02(+1.11%)
Mar 26, 2004 1.852 1.862 1.823 1.830 629,100 -0.02(-0.97%)
Mar 25, 2004 1.909 1.911 1.806 1.848 1,504,800 -0.01(-0.60%)
Mar 24, 2004 1.834 1.889 1.823 1.859 719,100 +0.01(+0.67%)
Mar 23, 2004 1.900 1.900 1.827 1.847 1,253,700 -0.04(-1.89%)
Mar 22, 2004 1.920 1.950 1.843 1.882 1,579,500 -0.04(-2.02%)
Mar 19, 2004 1.960 1.961 1.917 1.921 832,500 +0.02(+0.99%)
Mar 18, 2004 1.983 1.984 1.896 1.902 1,230,300 -0.08(-3.87%)
Mar 17, 2004 1.956 1.983 1.933 1.979 999,900 +0.04(+2.00%)
Mar 16, 2004 1.961 1.989 1.929 1.940 1,094,400 -0.02(-1.08%)
Mar 15, 2004 2.014 2.014 1.953 1.961 1,417,500 -0.05(-2.70%)
Mar 12, 2004 1.993 2.017 1.973 2.016 1,472,400 +0.03(+1.34%)
Mar 11, 2004 2.005 2.044 1.967 1.989 1,601,100 -0.03(-1.59%)
Mar 10, 2004 2.100 2.100 2.018 2.021 2,863,800 -0.08(-3.76%)
Mar 09, 2004 2.123 2.133 2.052 2.100 3,072,600 +0.00(+0.16%)
Mar 08, 2004 2.111 2.114 2.056 2.097 5,797,800 +0.07(+3.34%)
Mar 05, 2004 2.002 2.050 1.989 2.029 1,210,500 +0.03(+1.33%)
Mar 04, 2004 1.989 2.014 1.956 2.002 786,600 +0.01(+0.67%)
Mar 03, 2004 2.000 2.006 1.957 1.989 933,300 +0.00(+0.00%)
Mar 02, 2004 1.989 2.006 1.961 1.989 792,000 -0.01(-0.50%)
Mar 01, 2004 2.000 2.020 1.962 1.999 1,359,900 +0.01(+0.45%)
Feb 27, 2004 2.000 2.036 1.966 1.990 1,467,900 -0.01(-0.72%)
Feb 26, 2004 1.948 2.022 1.948 2.004 5,400,900 +0.09(+4.70%)
Feb 25, 2004 1.866 1.926 1.866 1.914 431,100 +0.03(+1.72%)
Feb 24, 2004 1.909 1.938 1.871 1.882 612,900 -0.03(-1.40%)
Feb 23, 2004 1.956 1.978 1.907 1.909 608,400 -0.06(-2.99%)
Feb 20, 2004 1.989 2.000 1.900 1.968 977,400 -0.01(-0.44%)
Feb 19, 2004 2.000 2.000 1.933 1.977 1,037,700 -0.00(-0.01%)
Feb 18, 2004 2.017 2.024 1.940 1.977 1,302,300 -0.03(-1.33%)
Feb 17, 2004 2.023 2.066 1.988 2.003 1,006,200 -0.03(-1.31%)
Feb 13, 2004 2.106 2.164 1.944 2.030 1,472,400 -0.03(-1.24%)
Feb 12, 2004 2.064 2.111 2.026 2.056 1,381,500 -0.01(-0.48%)
Feb 11, 2004 2.093 2.094 2.016 2.066 1,809,000 -0.02(-1.12%)
Feb 10, 2004 2.001 2.089 2.001 2.089 2,796,300 +0.06(+2.73%)
Feb 09, 2004 2.000 2.053 1.949 2.033 1,448,100 +0.03(+1.67%)
Feb 06, 2004 1.912 2.000 1.910 2.000 907,200 +0.07(+3.51%)
Feb 05, 2004 1.902 1.967 1.896 1.932 591,300 +0.02(+1.05%)
Feb 04, 2004 1.966 1.973 1.907 1.912 986,400 -0.08(-3.85%)
Feb 03, 2004 1.969 1.999 1.960 1.989 509,400 +0.02(+0.95%)
Feb 02, 2004 1.947 2.001 1.947 1.970 773,100 -0.01(-0.28%)
Jan 30, 2004 1.917 1.996 1.906 1.975 1,340,100 +0.03(+1.60%)
Jan 29, 2004 1.986 1.986 1.906 1.944 582,300 -0.03(-1.41%)
Jan 28, 2004 2.017 2.022 1.950 1.972 675,000 -0.04(-1.83%)
Jan 27, 2004 2.017 2.056 1.972 2.009 744,300 -0.01(-0.39%)
Jan 26, 2004 2.000 2.037 1.958 2.017 719,100 -0.01(-0.49%)
Jan 23, 2004 2.024 2.051 1.967 2.027 832,500 -0.01(-0.55%)
Jan 22, 2004 2.071 2.073 2.013 2.038 1,346,400 -0.01(-0.70%)
Jan 21, 2004 2.067 2.111 2.021 2.052 2,420,100 -0.03(-1.34%)
Jan 20, 2004 1.928 2.089 1.914 2.080 3,565,800 +0.14(+7.46%)
Jan 16, 2004 1.888 1.958 1.888 1.936 1,072,800 +0.02(+1.28%)
Jan 15, 2004 1.898 1.919 1.880 1.911 654,903 +0.01(+0.53%)
Jan 14, 2004 1.889 1.938 1.840 1.901 1,214,856 +0.01(+0.65%)
Jan 13, 2004 1.889 1.889 1.869 1.889 472,779 +0.00(+0.00%)
Jan 12, 2004 1.873 1.894 1.861 1.889 1,069,587 +0.00(+0.24%)
Jan 09, 2004 1.861 1.904 1.860 1.884 890,361 -0.00(-0.24%)
Jan 08, 2004 1.886 1.889 1.857 1.889 981,990 +0.01(+0.47%)
Jan 07, 2004 1.833 1.889 1.822 1.880 988,785 +0.02(+1.32%)
Jan 06, 2004 1.888 1.911 1.834 1.856 780,300 -0.03(-1.76%)
Jan 05, 2004 1.872 1.892 1.858 1.889 652,500 +0.01(+0.35%)
Jan 02, 2004 1.900 1.911 1.822 1.882 710,100 -0.02(-0.88%)
Dec 31, 2003 1.859 1.899 1.859 1.899 1,565,100 +0.01(+0.71%)
Dec 30, 2003 1.889 1.900 1.861 1.886 863,901 -0.00(-0.23%)
Dec 29, 2003 1.869 1.900 1.842 1.890 1,156,599 +0.04(+1.98%)
Dec 26, 2003 1.841 1.863 1.841 1.853 197,469 +0.02(+1.03%)
Dec 24, 2003 1.889 1.889 1.833 1.834 216,621 -0.05(-2.88%)
Dec 23, 2003 1.884 1.889 1.822 1.889 491,283 +0.01(+0.59%)
Dec 22, 2003 1.878 1.886 1.849 1.878 609,795 +0.00(+0.00%)
Dec 19, 2003 1.894 1.906 1.814 1.878 1,926,567 -0.03(-1.46%)
Dec 18, 2003 1.923 1.933 1.900 1.906 3,377,142 -0.01(-0.41%)
Dec 17, 2003 1.844 1.940 1.840 1.913 3,266,550 +0.03(+1.59%)
Dec 16, 2003 1.750 1.883 1.743 1.883 2,727,324 +0.13(+7.28%)
Dec 15, 2003 1.778 1.781 1.748 1.756 1,341,009 -0.02(-0.94%)
Dec 12, 2003 1.707 1.772 1.684 1.772 935,082 +0.07(+3.84%)
Dec 11, 2003 1.692 1.733 1.683 1.707 1,161,900 -0.01(-0.52%)
Dec 10, 2003 1.750 1.772 1.672 1.716 1,266,408 -0.06(-3.38%)
Dec 09, 2003 1.758 1.776 1.744 1.776 1,530,513 +0.03(+1.78%)
Dec 08, 2003 1.719 1.757 1.711 1.744 1,567,872 +0.01(+0.77%)
Dec 05, 2003 1.678 1.739 1.678 1.731 916,461 +0.05(+3.18%)
Dec 04, 2003 1.711 1.722 1.644 1.678 1,083,384 -0.03(-2.01%)
Dec 03, 2003 1.759 1.761 1.691 1.712 965,241 -0.04(-2.23%)
Dec 02, 2003 1.760 1.763 1.667 1.751 1,649,862 +0.01(+0.84%)
Dec 01, 2003 1.706 1.756 1.697 1.737 1,406,061 +0.04(+2.36%)
Nov 28, 2003 1.711 1.711 1.667 1.697 1,196,865 -0.02(-1.23%)
Nov 26, 2003 1.622 1.721 1.601 1.718 1,582,938 +0.10(+6.40%)
Nov 25, 2003 1.601 1.622 1.594 1.614 756,963 +0.00(+0.00%)
Nov 24, 2003 1.539 1.636 1.539 1.614 1,342,494 +0.07(+4.31%)
Nov 21, 2003 1.578 1.567 1.526 1.548 699,228 -0.03(-1.90%)
Nov 20, 2003 1.574 1.578 1.529 1.578 943,011 +0.00(+0.28%)
Nov 19, 2003 1.557 1.573 1.506 1.573 1,636,767 +0.02(+1.14%)
Nov 18, 2003 1.598 1.604 1.530 1.556 1,204,308 -0.03(-2.10%)
Nov 17, 2003 1.596 1.606 1.555 1.589 1,175,454 -0.01(-0.49%)
Nov 14, 2003 1.639 1.642 1.587 1.597 795,708 -0.04(-2.58%)
Nov 13, 2003 1.632 1.644 1.612 1.639 614,619 +0.01(+0.41%)
Nov 12, 2003 1.628 1.648 1.611 1.632 722,610 +0.00(+0.07%)
Nov 11, 2003 1.667 1.679 1.611 1.631 1,291,635 -0.04(-2.26%)
Nov 10, 2003 1.698 1.698 1.654 1.669 1,069,128 -0.00(-0.20%)
Nov 07, 2003 1.677 1.700 1.659 1.672 1,601,226 +0.01(+0.53%)
Nov 06, 2003 1.700 1.737 1.663 1.663 1,317,159 -0.03(-1.77%)
Nov 05, 2003 1.700 1.711 1.654 1.693 1,108,350 +0.01(+0.33%)
Nov 04, 2003 1.660 1.767 1.649 1.688 3,429,693 -0.02(-0.91%)
Nov 03, 2003 1.610 1.683 1.610 1.703 3,617,307 +0.09(+5.72%)
Oct 31, 2003 1.696 1.717 1.557 1.611 27,390,536 -0.07(-3.97%)
Oct 30, 2003 1.726 1.743 1.673 1.678 2,150,037 -0.05(-2.77%)
Oct 29, 2003 1.804 1.806 1.724 1.726 2,805,543 -0.09(-5.07%)
Oct 28, 2003 1.832 1.832 1.792 1.818 2,271,159 +0.01(+0.43%)
Oct 27, 2003 1.854 1.861 1.796 1.810 1,850,400 -0.04(-2.04%)
Oct 24, 2003 1.724 1.848 1.691 1.848 1,799,100 +0.11(+6.26%)
Oct 23, 2003 1.762 1.780 1.733 1.739 468,900 -0.02(-1.32%)
Oct 22, 2003 1.789 1.792 1.741 1.762 561,600 -0.03(-1.80%)
Oct 21, 2003 1.813 1.844 1.771 1.794 691,587 -0.00(-0.12%)
Oct 20, 2003 1.843 1.858 1.751 1.797 405,873 -0.05(-2.82%)
Oct 17, 2003 1.850 1.883 1.810 1.849 330,300 +0.02(+0.84%)
Oct 16, 2003 1.854 1.859 1.833 1.833 369,900 -0.02(-1.13%)
Oct 15, 2003 1.844 1.872 1.824 1.854 880,335 -0.00(-0.12%)
Oct 14, 2003 1.856 1.872 1.833 1.857 351,405 -0.01(-0.42%)
Oct 13, 2003 1.862 1.889 1.834 1.864 376,884 -0.00(-0.06%)
Oct 10, 2003 1.883 1.887 1.833 1.866 639,882 -0.02(-1.00%)
Oct 09, 2003 1.954 1.964 1.806 1.884 2,213,226 -0.06(-3.31%)
Oct 08, 2003 1.984 1.996 1.924 1.949 635,805 -0.04(-1.95%)
Oct 07, 2003 1.956 2.000 1.906 1.988 699,525 +0.06(+2.88%)
Oct 06, 2003 1.944 1.994 1.917 1.932 557,325 -0.04(-2.03%)
Oct 03, 2003 1.869 1.984 1.869 1.972 785,511 +0.06(+3.26%)
Oct 02, 2003 1.911 1.938 1.864 1.910 850,707 +0.01(+0.47%)
Oct 01, 2003 1.847 1.944 1.846 1.901 904,599 +0.05(+2.64%)
Sep 30, 2003 1.851 1.904 1.833 1.852 723,105 -0.01(-0.77%)
Sep 29, 2003 1.868 1.906 1.832 1.867 623,610 -0.01(-0.47%)
Sep 26, 2003 1.834 1.950 1.806 1.876 1,110,753 +0.04(+2.30%)
Sep 25, 2003 1.977 1.977 1.806 1.833 1,674,270 -0.13(-6.83%)
Sep 24, 2003 2.009 2.004 1.972 1.968 1,385,397 -0.04(-2.05%)
Sep 23, 2003 1.912 2.068 1.869 2.009 1,567,314 +0.10(+5.42%)
Sep 22, 2003 1.867 1.911 1.820 1.906 1,086,804 +0.06(+3.44%)
Sep 19, 2003 1.934 1.934 1.778 1.842 971,100 -0.05(-2.76%)
Sep 18, 2003 1.779 1.931 1.747 1.894 1,657,116 +0.12(+6.56%)
Sep 17, 2003 1.700 1.800 1.684 1.778 1,940,967 +0.08(+4.78%)
Sep 16, 2003 1.694 1.697 1.679 1.697 584,190 +0.01(+0.46%)
Sep 15, 2003 1.656 1.694 1.656 1.689 666,900 +0.02(+1.33%)
Sep 12, 2003 1.683 1.687 1.658 1.667 1,029,600 -0.02(-0.99%)
Sep 11, 2003 1.683 1.699 1.667 1.683 468,000 +0.00(+0.00%)
Sep 10, 2003 1.673 1.698 1.671 1.683 922,500 +0.00(+0.07%)
Sep 09, 2003 1.695 1.711 1.667 1.682 1,197,900 -0.01(-0.79%)
Sep 08, 2003 1.656 1.697 1.656 1.696 964,800 +0.02(+1.40%)
Sep 05, 2003 1.664 1.689 1.663 1.672 541,800 -0.01(-0.33%)
Sep 04, 2003 1.656 1.691 1.653 1.678 811,800 -0.01(-0.66%)
Sep 03, 2003 1.680 1.689 1.656 1.689 786,600 +0.01(+0.33%)
Sep 02, 2003 1.682 1.689 1.650 1.683 612,000 +0.00(+0.00%)
Aug 29, 2003 1.667 1.689 1.652 1.683 391,500 +0.02(+1.00%)
Aug 28, 2003 1.683 1.683 1.640 1.667 278,100 -0.02(-1.32%)
Aug 27, 2003 1.671 1.696 1.639 1.689 525,600 -0.01(-0.33%)
Aug 26, 2003 1.687 1.700 1.639 1.694 414,000 +0.02(+0.99%)
Aug 25, 2003 1.672 1.694 1.646 1.678 370,800 +0.02(+1.21%)
Aug 22, 2003 1.720 1.760 1.639 1.658 909,900 -0.05(-3.12%)
Aug 21, 2003 1.683 1.744 1.683 1.711 1,078,200 +0.01(+0.79%)
Aug 20, 2003 1.667 1.698 1.667 1.698 622,800 +0.03(+1.53%)
Aug 19, 2003 1.678 1.693 1.633 1.672 635,400 -0.01(-0.33%)
Aug 18, 2003 1.672 1.684 1.654 1.678 385,200 +0.00(+0.20%)
Aug 15, 2003 1.647 1.674 1.647 1.674 422,100 +0.03(+1.62%)
Aug 14, 2003 1.656 1.680 1.640 1.648 539,100 -0.02(-1.33%)
Aug 13, 2003 1.697 1.712 1.646 1.670 2,176,200 -0.05(-2.84%)
Aug 12, 2003 1.700 1.721 1.668 1.719 745,200 +0.02(+1.11%)
Aug 11, 2003 1.711 1.728 1.667 1.700 927,000 +0.02(+1.32%)
Aug 08, 2003 1.667 1.718 1.634 1.678 2,125,800 +0.07(+4.14%)
Aug 07, 2003 1.650 1.650 1.589 1.611 760,500 -0.03(-1.56%)
Aug 06, 2003 1.630 1.650 1.591 1.637 781,200 +0.00(+0.07%)
Aug 05, 2003 1.703 1.709 1.611 1.636 889,200 -0.08(-4.54%)
Aug 04, 2003 1.717 1.730 1.614 1.713 909,900 +0.01(+0.85%)
Aug 01, 2003 1.662 1.722 1.653 1.699 950,400 +0.03(+1.93%)
Jul 31, 2003 1.703 1.732 1.646 1.667 2,518,200 -0.05(-3.04%)
Jul 30, 2003 1.607 1.778 1.581 1.719 2,453,400 +0.13(+8.11%)
Jul 29, 2003 1.562 1.608 1.533 1.590 367,200 +0.05(+3.32%)
Jul 28, 2003 1.528 1.589 1.528 1.539 277,200 -0.00(-0.22%)
Jul 25, 2003 1.647 1.689 1.517 1.542 844,200 -0.11(-6.91%)
Jul 24, 2003 1.628 1.700 1.617 1.657 2,115,000 +0.07(+4.63%)
Jul 23, 2003 1.451 1.641 1.450 1.583 2,141,100 +0.10(+6.74%)
Jul 22, 2003 1.428 1.491 1.391 1.483 801,000 +0.08(+6.04%)
Jul 21, 2003 1.350 1.433 1.322 1.399 2,512,800 +0.06(+4.22%)
Jul 18, 2003 1.333 1.344 1.287 1.342 738,900 -0.01(-0.58%)
Jul 17, 2003 1.406 1.406 1.337 1.350 912,600 -0.03(-1.94%)
Jul 16, 2003 1.116 1.389 1.113 1.377 4,096,800 -0.05(-3.50%)
Jul 15, 2003 1.471 1.494 1.389 1.427 1,677,600 -0.07(-4.53%)
Jul 14, 2003 1.501 1.544 1.472 1.494 934,200 -0.01(-0.44%)
Jul 11, 2003 1.561 1.592 1.501 1.501 206,100 -0.06(-3.91%)
Jul 10, 2003 1.600 1.624 1.501 1.562 1,260,000 -0.05(-3.17%)
Jul 09, 2003 1.628 1.639 1.568 1.613 1,338,300 -0.02(-1.02%)
Jul 08, 2003 1.577 1.633 1.544 1.630 1,833,300 +0.07(+4.26%)
Jul 07, 2003 1.668 1.689 1.496 1.563 2,567,700 -0.10(-6.20%)
Jul 03, 2003 1.676 1.694 1.652 1.667 612,000 -0.02(-0.99%)
Jul 02, 2003 1.627 1.688 1.631 1.683 696,600 +0.06(+3.48%)
Jul 01, 2003 1.611 1.638 1.611 1.627 480,600 -1.75(-51.78%)
Jun 30, 2003 3.511 3.622 3.244 3.373 957,892 -0.12(-3.44%)
Jun 27, 2003 3.627 3.720 3.484 3.493 562,050 -0.23(-6.21%)
Jun 26, 2003 3.569 3.724 3.422 3.724 565,650 +0.32(+9.46%)
Jun 25, 2003 3.511 3.613 3.400 3.403 521,550 -0.02(-0.57%)
Jun 24, 2003 3.524 3.569 3.384 3.422 342,450 -0.04(-1.28%)
Jun 23, 2003 3.644 3.658 3.404 3.467 683,100 -0.13(-3.70%)
Jun 20, 2003 3.733 3.769 3.511 3.600 726,300 -0.02(-0.49%)
Jun 19, 2003 3.600 3.822 3.538 3.618 850,950 +0.00(+0.12%)
Jun 18, 2003 3.556 3.667 3.440 3.613 536,850 +0.08(+2.39%)
Jun 17, 2003 3.467 3.538 3.338 3.529 730,800 +0.13(+3.79%)
Jun 16, 2003 3.533 3.600 3.258 3.400 996,750 -0.20(-5.44%)
Jun 13, 2003 3.667 3.778 3.467 3.596 855,900 -0.10(-2.65%)
Jun 12, 2003 3.778 3.813 3.578 3.693 759,150 -0.08(-2.12%)
Jun 11, 2003 3.618 3.778 3.578 3.773 640,350 +0.05(+1.43%)
Jun 10, 2003 3.707 3.818 3.556 3.720 556,200 +0.02(+0.60%)
Jun 09, 2003 3.844 3.911 3.698 3.698 501,826 -0.15(-3.81%)
Jun 06, 2003 4.062 4.062 3.822 3.844 566,100 -0.20(-4.95%)
Jun 05, 2003 3.911 4.080 3.813 4.044 1,023,300 +0.14(+3.53%)
Jun 04, 2003 3.782 4.000 3.782 3.907 794,700 +0.09(+2.33%)
Jun 03, 2003 3.756 3.862 3.720 3.818 467,100 +0.04(+0.94%)
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.