Indicators

Intuitive Surgical (NQ: ISRG )

376.04 +2.92 (+0.78%)

Streaming Delayed Price Updated: 1:17 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2010	36.72	36.79	35.62	35.86	3,939,579	-0.85(-2.32%)
May 27, 2010	36.07	36.75	35.67	36.72	4,786,929	+1.44(+4.09%)
May 26, 2010	35.78	37.09	34.07	35.27	11,407,329	-0.19(-0.53%)
May 25, 2010	34.54	35.58	33.85	35.46	7,788,204	+0.31(+0.89%)
May 24, 2010	35.95	36.12	35.03	35.15	4,882,248	-0.52(-1.47%)
May 21, 2010	33.89	35.76	33.45	35.68	9,921,267	+1.02(+2.94%)
May 20, 2010	34.77	35.87	34.52	34.66	6,075,891	-1.87(-5.13%)
May 19, 2010	36.71	37.31	35.82	36.53	5,108,733	-0.41(-1.12%)
May 18, 2010	38.29	38.42	36.87	36.94	3,572,757	-0.96(-2.53%)
May 17, 2010	38.11	38.21	37.15	37.90	3,587,193	+0.11(+0.29%)
May 14, 2010	38.72	38.86	37.35	37.79	3,675,672	-1.19(-3.05%)
May 13, 2010	39.54	39.88	38.89	38.98	2,398,176	-0.41(-1.04%)
May 12, 2010	38.67	39.59	38.56	39.39	3,856,653	+1.08(+2.82%)
May 11, 2010	38.32	38.61	37.56	38.31	3,252,033	+0.04(+0.10%)
May 10, 2010	38.18	38.44	37.56	38.27	6,632,433	+2.24(+6.20%)
May 07, 2010	37.33	37.55	34.60	36.04	11,583,486	-1.44(-3.85%)
May 06, 2010	38.44	38.85	34.91	37.48	8,975,268	-1.07(-2.78%)
May 05, 2010	38.97	39.33	37.90	38.55	7,978,473	-1.64(-4.09%)
May 04, 2010	40.99	41.06	39.89	40.19	4,132,377	-1.17(-2.82%)

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.