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 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%)
May 01, 2012 64.23 65.57 64.02 65.36 2,307,555 +1.12(+1.74%)
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%)
Feb 01, 2012 51.27 51.66 50.99 51.44 1,842,579 +0.34(+0.66%)
Jan 31, 2012 51.06 51.17 50.43 51.10 2,034,810 +0.38(+0.74%)
Jan 30, 2012 50.56 50.89 50.15 50.72 3,071,619 -0.28(-0.54%)
Jan 27, 2012 50.51 51.29 50.34 51.00 1,883,502 +0.29(+0.57%)
Jan 26, 2012 50.77 50.97 50.22 50.71 3,801,420 +0.08(+0.16%)
Jan 25, 2012 48.52 50.63 48.52 50.63 4,716,963 +1.74(+3.56%)
Jan 24, 2012 49.06 49.57 48.61 48.89 3,800,115 -0.49(-0.99%)
Jan 23, 2012 49.71 50.87 49.00 49.38 6,895,539 -0.14(-0.29%)
Jan 20, 2012 49.44 49.98 47.70 49.52 14,522,535 -3.22(-6.10%)
Jan 19, 2012 52.64 52.94 51.94 52.74 5,293,449 +0.42(+0.80%)
Jan 18, 2012 51.73 52.36 51.71 52.32 2,656,701 +0.61(+1.18%)
Jan 17, 2012 51.59 51.89 51.35 51.71 2,810,817 +0.66(+1.29%)
Jan 13, 2012 50.83 51.22 50.44 51.05 1,834,821 +0.15(+0.29%)
Jan 12, 2012 50.83 51.21 50.56 50.90 1,937,286 +0.13(+0.26%)
Jan 11, 2012 49.82 50.86 49.57 50.77 2,871,945 +0.75(+1.50%)
Jan 10, 2012 50.40 50.72 49.62 50.02 3,917,700 -0.15(-0.29%)
Jan 09, 2012 50.98 51.08 50.03 50.17 4,195,215 -1.00(-1.95%)
Jan 06, 2012 52.33 52.55 50.99 51.16 4,566,996 -1.32(-2.52%)
Jan 05, 2012 51.99 52.51 51.56 52.48 4,708,854 +0.60(+1.16%)
Jan 04, 2012 52.45 52.72 51.78 51.88 2,616,039 +0.44(+0.85%)
Dec 30, 2011 51.78 52.14 51.45 51.45 1,636,290 -0.34(-0.65%)
Dec 29, 2011 50.85 51.78 50.64 51.78 1,895,319 +0.93(+1.82%)
Dec 28, 2011 51.67 51.67 50.73 50.86 1,470,573 -0.64(-1.24%)
Dec 27, 2011 50.94 51.74 50.62 51.50 2,355,084 +0.65(+1.27%)
Dec 23, 2011 50.00 50.97 49.89 50.85 2,385,045 +1.88(+3.84%)
Dec 21, 2011 49.47 49.47 48.75 48.97 2,234,034 -0.32(-0.64%)
Dec 20, 2011 48.67 49.49 48.41 49.29 2,914,650 +1.27(+2.64%)
Dec 19, 2011 48.33 48.55 47.90 48.02 1,768,572 +0.01(+0.02%)
Dec 16, 2011 47.90 48.24 47.40 48.01 3,005,334 +0.42(+0.88%)
Dec 15, 2011 47.38 47.73 46.76 47.59 3,157,443 +0.54(+1.14%)
Dec 14, 2011 47.97 48.21 46.86 47.06 3,436,749 -1.21(-2.50%)
Dec 13, 2011 48.59 49.33 47.95 48.27 2,590,299 +0.08(+0.16%)
Dec 12, 2011 48.71 48.73 47.97 48.19 1,840,239 -0.74(-1.52%)
Dec 09, 2011 48.15 49.01 47.99 48.93 2,126,844 +1.16(+2.42%)
Dec 08, 2011 48.72 48.95 47.74 47.78 1,748,826 -1.10(-2.25%)
Dec 07, 2011 48.39 49.06 48.05 48.88 2,165,310 -0.01(-0.02%)
Dec 06, 2011 48.67 48.94 48.16 48.88 3,797,586 +0.39(+0.81%)
Dec 05, 2011 48.80 49.42 48.21 48.49 2,671,056 +0.29(+0.59%)
Dec 02, 2011 48.89 49.52 47.67 48.21 4,634,604 -0.19(-0.40%)
Dec 01, 2011 47.19 48.73 47.17 48.40 3,790,206 +0.15(+0.32%)
Nov 30, 2011 48.28 48.66 47.64 48.25 4,368,222 +1.29(+2.74%)
Nov 29, 2011 47.02 47.31 46.77 46.96 2,690,433 -0.26(-0.55%)
Nov 28, 2011 47.00 47.50 46.67 47.22 3,298,077 +1.30(+2.83%)
Nov 25, 2011 45.78 46.66 45.78 45.92 1,407,420 -0.41(-0.88%)
Nov 23, 2011 46.13 46.93 45.60 46.33 2,103,642 -0.19(-0.42%)
Nov 22, 2011 46.58 47.02 46.11 46.52 2,545,956 -0.24(-0.51%)
Nov 21, 2011 46.48 47.03 46.01 46.76 2,783,934 -0.25(-0.53%)
Nov 18, 2011 47.39 47.82 46.13 47.01 3,084,543 -0.65(-1.36%)
Nov 17, 2011 49.09 49.09 47.05 47.65 3,325,554 -1.06(-2.18%)
Nov 16, 2011 49.20 49.67 48.67 48.72 3,793,068 -1.15(-2.30%)
Nov 15, 2011 48.98 49.90 48.79 49.86 2,019,789 +0.92(+1.88%)
Nov 14, 2011 48.84 49.72 48.69 48.94 1,830,690 +0.05(+0.11%)
Nov 11, 2011 48.04 49.10 48.01 48.89 1,995,219 +1.16(+2.43%)
Nov 10, 2011 48.06 48.34 47.22 47.73 2,060,397 +0.03(+0.06%)
Nov 09, 2011 48.00 48.59 47.40 47.70 2,623,500 -1.32(-2.70%)
Nov 08, 2011 48.11 49.11 48.04 49.02 1,982,313 +0.98(+2.04%)
Nov 07, 2011 47.61 48.33 47.56 48.04 2,431,728 +0.02(+0.03%)
Nov 04, 2011 48.50 48.58 47.58 48.03 2,003,697 -0.57(-1.17%)
Nov 03, 2011 47.94 48.69 47.40 48.59 2,428,659 +1.14(+2.40%)
Nov 02, 2011 47.66 47.97 46.99 47.46 2,165,562 +0.10(+0.22%)
Nov 01, 2011 47.27 47.94 46.71 47.35 3,710,124 -0.85(-1.77%)
Oct 31, 2011 48.22 49.05 48.21 48.21 2,596,230 -0.30(-0.61%)
Oct 28, 2011 48.22 49.22 48.00 48.50 3,336,039 +0.14(+0.28%)
Oct 27, 2011 47.58 48.96 47.36 48.37 5,406,093 +1.64(+3.51%)
Oct 26, 2011 47.44 47.54 46.38 46.73 2,430,900 +0.13(+0.28%)
Oct 25, 2011 46.89 47.58 46.40 46.60 3,214,566 -0.34(-0.71%)
Oct 24, 2011 45.86 47.72 45.83 46.93 5,062,950 +0.75(+1.63%)
Oct 21, 2011 45.87 46.67 45.35 46.18 4,879,935 -0.31(-0.66%)
Oct 20, 2011 46.90 46.94 45.89 46.49 3,985,056 +0.09(+0.19%)
Oct 19, 2011 45.98 47.28 45.56 46.40 12,982,464 +3.87(+9.11%)
Oct 18, 2011 43.31 43.55 42.22 42.53 6,190,731 -0.59(-1.36%)
Oct 17, 2011 43.69 43.80 42.89 43.11 2,791,098 -0.59(-1.36%)
Oct 14, 2011 43.48 43.94 43.25 43.71 2,427,957 +0.68(+1.58%)
Oct 13, 2011 42.42 43.17 42.40 43.03 1,845,243 +0.57(+1.33%)
Oct 12, 2011 43.07 43.33 42.31 42.46 2,742,624 -0.35(-0.83%)
Oct 11, 2011 41.89 43.19 41.78 42.82 2,988,774 +0.66(+1.58%)
Oct 10, 2011 41.07 42.25 41.03 42.15 2,721,348 +1.66(+4.09%)
Oct 07, 2011 41.67 41.68 40.37 40.49 2,884,320 -0.94(-2.27%)
Oct 06, 2011 40.96 41.69 40.53 41.43 4,188,906 +0.66(+1.61%)
Oct 05, 2011 40.57 40.81 39.47 40.78 3,846,348 +0.33(+0.82%)
Oct 04, 2011 38.02 40.47 37.91 40.45 5,487,795 +1.70(+4.38%)
Oct 03, 2011 40.04 40.61 38.73 38.75 3,498,534 -1.72(-4.26%)
Sep 30, 2011 40.92 41.11 40.37 40.48 3,070,026 -0.99(-2.40%)
Sep 29, 2011 42.67 43.02 40.68 41.47 3,413,799 -0.50(-1.20%)
Sep 28, 2011 43.19 43.43 41.83 41.97 2,666,556 -1.15(-2.67%)
Sep 27, 2011 42.71 43.78 42.39 43.12 3,517,974 +1.26(+3.01%)
Sep 26, 2011 41.72 42.15 40.32 41.86 2,810,430 +0.19(+0.47%)
Sep 23, 2011 40.61 42.19 40.39 41.67 3,400,875 +0.72(+1.75%)
Sep 22, 2011 40.70 41.78 40.04 40.95 5,852,637 -1.30(-3.08%)
Sep 21, 2011 43.26 43.86 42.22 42.25 2,809,449 -0.93(-2.16%)
Sep 20, 2011 44.10 44.71 43.11 43.19 3,893,751 -0.54(-1.23%)
Sep 19, 2011 42.93 44.02 42.67 43.73 3,037,176 +0.33(+0.77%)
Sep 16, 2011 44.15 44.22 43.24 43.39 4,211,145 -0.50(-1.15%)
Sep 15, 2011 43.12 43.98 42.62 43.90 4,049,748 +1.01(+2.35%)
Sep 14, 2011 42.47 43.33 41.84 42.89 3,816,369 +0.73(+1.74%)
Sep 13, 2011 41.53 42.31 41.33 42.15 3,464,145 +0.84(+2.04%)
Sep 12, 2011 40.34 41.41 40.33 41.31 3,579,255 +0.29(+0.70%)
Sep 09, 2011 41.85 42.62 40.68 41.02 5,072,148 -1.29(-3.05%)
Sep 08, 2011 42.93 43.22 42.20 42.32 3,259,764 -0.91(-2.09%)
Sep 07, 2011 42.32 43.22 42.19 43.22 3,415,266 +1.35(+3.23%)
Sep 06, 2011 39.73 41.97 39.44 41.87 3,734,145 +0.69(+1.67%)
Sep 02, 2011 41.27 41.97 40.92 41.18 3,592,179 -0.98(-2.32%)
Sep 01, 2011 42.49 43.22 41.89 42.16 4,700,628 -0.21(-0.50%)
Aug 31, 2011 42.42 43.18 41.89 42.37 5,431,266 +0.31(+0.74%)
Aug 30, 2011 41.56 42.32 41.30 42.06 3,477,591 +0.30(+0.72%)
Aug 29, 2011 40.11 42.63 39.88 41.76 7,623,612 +2.10(+5.30%)
Aug 26, 2011 38.26 39.73 37.74 39.66 4,787,838 +1.12(+2.90%)
Aug 25, 2011 39.11 39.27 38.03 38.54 4,342,284 -0.32(-0.82%)
Aug 24, 2011 37.38 38.89 37.33 38.86 4,871,664 +1.08(+2.87%)
Aug 23, 2011 35.93 37.78 35.84 37.77 4,464,324 +2.06(+5.76%)
Aug 22, 2011 37.28 37.44 35.56 35.72 5,292,180 -0.89(-2.44%)
Aug 19, 2011 36.62 37.74 36.56 36.61 4,496,274 -0.54(-1.45%)
Aug 18, 2011 37.61 37.94 36.79 37.15 4,613,724 -1.46(-3.79%)
Aug 17, 2011 38.10 39.72 38.10 38.61 2,713,239 -0.17(-0.43%)
Aug 16, 2011 38.76 39.36 38.19 38.78 3,521,673 -0.23(-0.60%)
Aug 15, 2011 38.66 39.05 38.00 39.01 2,813,031 +0.47(+1.23%)
Aug 12, 2011 38.30 38.94 38.06 38.54 4,021,821 +0.54(+1.41%)
Aug 11, 2011 36.87 38.41 36.67 38.00 3,935,583 +1.56(+4.27%)
Aug 10, 2011 37.12 37.78 36.26 36.44 5,939,388 -1.62(-4.25%)
Aug 09, 2011 37.76 38.11 35.82 38.06 8,330,715 +1.20(+3.26%)
Aug 08, 2011 38.68 39.32 36.78 36.86 8,406,243 -2.98(-7.47%)
Aug 05, 2011 40.19 40.50 38.77 39.84 6,654,402 -0.03(-0.08%)
Aug 04, 2011 41.81 41.88 39.81 39.87 4,354,767 -2.28(-5.41%)
Aug 03, 2011 42.89 42.89 40.80 42.15 5,628,834 -0.38(-0.89%)
Aug 02, 2011 43.53 44.16 42.47 42.53 4,509,774 -1.26(-2.88%)
Aug 01, 2011 44.84 45.33 43.33 43.79 6,927,552 -0.71(-1.61%)
Jul 29, 2011 43.03 44.89 42.75 44.51 6,032,484 +1.19(+2.74%)
Jul 28, 2011 43.59 44.20 43.17 43.32 4,203,837 -0.41(-0.95%)
Jul 27, 2011 43.99 44.95 43.62 43.73 3,980,781 -0.61(-1.38%)
Jul 26, 2011 44.55 44.72 43.89 44.34 2,488,419 -0.21(-0.48%)
Jul 25, 2011 44.56 44.83 44.19 44.55 3,443,193 -0.46(-1.01%)
Jul 22, 2011 45.09 45.49 44.59 45.01 7,302,438 -0.96(-2.09%)
Jul 21, 2011 44.21 46.13 44.21 45.97 8,098,326 +1.81(+4.09%)
Jul 20, 2011 43.57 45.22 43.57 44.16 11,931,624 +2.51(+6.02%)
Jul 19, 2011 40.66 41.78 40.56 41.66 6,082,479 +1.40(+3.48%)
Jul 18, 2011 39.69 40.33 39.27 40.25 2,418,156 +0.39(+0.97%)
Jul 15, 2011 39.69 40.10 39.58 39.87 2,250,027 +0.31(+0.80%)
Jul 14, 2011 40.02 40.22 39.36 39.55 2,321,748 -0.38(-0.96%)
Jul 13, 2011 40.00 40.60 39.78 39.93 2,287,719 +0.26(+0.65%)
Jul 12, 2011 40.38 40.71 39.62 39.68 3,616,101 -0.53(-1.31%)
Jul 11, 2011 40.60 40.90 40.12 40.20 2,364,534 -0.76(-1.86%)
Jul 08, 2011 40.66 41.00 40.26 40.97 4,116,195 +0.05(+0.12%)
Jul 07, 2011 41.78 42.01 40.85 40.92 6,152,373 -1.40(-3.31%)
Jul 06, 2011 42.34 42.72 42.21 42.32 2,183,139 -0.06(-0.13%)
Jul 05, 2011 42.11 42.55 41.78 42.37 2,546,793 +0.30(+0.72%)
Jul 01, 2011 41.47 42.16 41.27 42.07 2,069,442 +0.73(+1.76%)
Jun 30, 2011 41.01 41.80 40.97 41.35 2,778,129 +0.41(+1.01%)
Jun 29, 2011 40.78 41.19 40.75 40.93 2,600,946 +0.29(+0.72%)
Jun 28, 2011 39.67 40.77 39.60 40.64 3,002,274 +1.01(+2.56%)
Jun 27, 2011 38.56 39.83 38.29 39.63 2,350,962 +1.03(+2.66%)
Jun 24, 2011 39.11 39.17 38.48 38.60 2,327,040 -0.67(-1.72%)
Jun 23, 2011 38.64 39.38 38.34 39.27 2,714,130 +0.11(+0.27%)
Jun 22, 2011 39.19 40.00 39.03 39.17 2,925,495 +0.07(+0.18%)
Jun 21, 2011 39.09 39.33 38.90 39.10 2,287,692 +0.02(+0.05%)
Jun 20, 2011 39.10 39.27 38.41 39.08 2,644,965 +0.81(+2.10%)
Jun 17, 2011 38.50 38.92 38.18 38.27 4,822,938 +0.43(+1.15%)
Jun 16, 2011 37.73 38.23 37.60 37.84 2,051,982 -0.01(-0.02%)
Jun 15, 2011 38.07 38.43 37.78 37.85 2,225,610 -0.66(-1.71%)
Jun 14, 2011 38.11 38.64 38.05 38.51 1,946,781 +0.62(+1.64%)
Jun 13, 2011 37.47 38.24 37.47 37.89 1,899,396 +0.30(+0.81%)
Jun 10, 2011 37.93 38.10 37.34 37.58 2,575,017 -0.42(-1.10%)
Jun 09, 2011 38.07 38.41 37.89 38.00 2,079,207 -0.20(-0.52%)
Jun 08, 2011 38.06 38.39 37.71 38.20 2,271,978 -0.01(-0.01%)
Jun 07, 2011 37.91 38.44 37.61 38.20 1,889,946 +0.47(+1.24%)
Jun 06, 2011 38.03 38.15 37.65 37.74 1,458,360 -0.29(-0.77%)
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.