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, 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%)
Jul 01, 2005 5.193 5.218 5.156 5.192 1,917,900 +0.01(+0.19%)
Jun 30, 2005 5.240 5.349 5.163 5.182 2,481,975 -0.04(-0.83%)
Jun 29, 2005 5.303 5.303 5.182 5.226 3,545,163 -0.04(-0.68%)
Jun 28, 2005 5.111 5.309 5.098 5.261 2,805,129 +0.15(+2.91%)
Jun 27, 2005 5.307 5.307 5.093 5.112 4,978,251 -0.15(-2.87%)
Jun 24, 2005 5.280 5.399 5.251 5.263 2,427,399 -0.01(-0.27%)
Jun 23, 2005 5.347 5.389 5.246 5.278 1,955,898 -0.09(-1.76%)
Jun 22, 2005 5.444 5.499 5.281 5.372 3,346,830 -0.09(-1.57%)
Jun 21, 2005 5.572 5.616 5.422 5.458 2,467,377 -0.12(-2.13%)
Jun 20, 2005 5.599 5.651 5.500 5.577 2,082,294 -0.02(-0.42%)
Jun 17, 2005 5.556 5.661 5.511 5.600 4,359,465 +0.06(+1.16%)
Jun 16, 2005 5.358 5.546 5.323 5.536 2,796,534 +0.19(+3.49%)
Jun 15, 2005 5.401 5.408 5.241 5.349 2,955,915 -0.04(-0.72%)
Jun 14, 2005 5.391 5.409 5.340 5.388 1,483,587 -0.02(-0.31%)
Jun 13, 2005 5.333 5.409 5.318 5.404 1,204,308 +0.05(+0.98%)
Jun 10, 2005 5.380 5.380 5.306 5.352 1,844,100 -0.03(-0.62%)
Jun 09, 2005 5.271 5.389 5.199 5.386 2,635,614 +0.14(+2.69%)
Jun 08, 2005 5.429 5.431 5.169 5.244 3,136,086 -0.16(-3.00%)
Jun 07, 2005 5.447 5.493 5.389 5.407 2,503,224 -0.04(-0.73%)
Jun 06, 2005 5.453 5.507 5.417 5.447 2,020,077 -0.02(-0.33%)
Jun 03, 2005 5.456 5.517 5.379 5.464 2,034,666 +0.01(+0.14%)
Jun 02, 2005 5.341 5.528 5.334 5.457 5,134,662 +0.07(+1.36%)
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.