Skip to main content

Intuitive Surgical (NQ: ISRG )

399.09 -1.01 (-0.25%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

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%)
May 03, 2010 40.33 41.45 40.26 41.36 4,786,407 +1.30(+3.23%)
Apr 30, 2010 40.89 41.28 40.06 40.06 3,271,077 -0.87(-2.12%)
Apr 29, 2010 40.17 41.30 40.11 40.93 3,492,045 +0.92(+2.30%)
Apr 28, 2010 40.00 40.30 39.89 40.01 3,208,572 +0.25(+0.64%)
Apr 27, 2010 40.00 40.81 39.58 39.76 4,256,046 -0.49(-1.21%)
Apr 26, 2010 40.54 40.77 39.83 40.24 3,796,344 -0.31(-0.77%)
Apr 23, 2010 41.04 41.21 40.42 40.55 4,334,769 -0.42(-1.02%)
Apr 22, 2010 40.44 41.52 40.06 40.97 6,190,371 +0.31(+0.75%)
Apr 21, 2010 40.53 41.19 40.22 40.66 7,219,890 -0.08(-0.19%)
Apr 20, 2010 40.44 40.97 40.30 40.74 5,374,611 +0.52(+1.30%)
Apr 19, 2010 40.07 41.08 39.47 40.22 9,258,894 +0.18(+0.44%)
Apr 16, 2010 42.11 43.67 39.99 40.04 22,202,442 -3.07(-7.12%)
Apr 15, 2010 42.79 43.77 42.09 43.11 14,493,141 +0.45(+1.06%)
Apr 14, 2010 41.11 42.73 41.00 42.66 11,236,887 +1.84(+4.50%)
Apr 13, 2010 39.38 41.09 39.33 40.83 14,187,411 +1.47(+3.73%)
Apr 12, 2010 39.19 39.39 38.95 39.36 4,946,508 +0.40(+1.02%)
Apr 09, 2010 38.00 39.02 37.81 38.96 6,122,826 +1.17(+3.09%)
Apr 08, 2010 36.81 37.85 36.67 37.79 6,022,440 +0.75(+2.02%)
Apr 07, 2010 38.22 38.28 36.87 37.04 7,610,373 -1.10(-2.89%)
Apr 06, 2010 38.32 38.44 38.10 38.14 3,997,971 -0.28(-0.72%)
Apr 05, 2010 39.17 39.33 38.28 38.42 4,353,255 -0.42(-1.09%)
Apr 01, 2010 39.09 38.84 38.84 38.84 2,495,700 +0.16(+0.42%)
Mar 31, 2010 38.76 38.89 38.34 38.68 2,432,520 -0.09(-0.22%)
Mar 30, 2010 38.83 39.00 37.99 38.77 3,324,069 +0.12(+0.32%)
Mar 29, 2010 38.01 38.72 37.80 38.64 3,993,408 +0.64(+1.69%)
Mar 26, 2010 38.01 38.36 37.61 38.00 4,177,413 -0.01(-0.02%)
Mar 25, 2010 38.60 38.63 37.94 38.01 4,653,225 -0.45(-1.17%)
Mar 24, 2010 38.79 38.81 38.16 38.46 4,113,252 -0.32(-0.82%)
Mar 23, 2010 38.73 38.86 38.25 38.77 3,992,436 +0.13(+0.34%)
Mar 22, 2010 38.44 38.89 37.85 38.64 5,223,798 -0.15(-0.40%)
Mar 19, 2010 39.63 40.00 38.58 38.80 7,874,775 -0.49(-1.25%)
Mar 18, 2010 39.63 39.72 39.19 39.29 2,692,917 -0.29(-0.73%)
Mar 17, 2010 39.61 39.89 39.36 39.58 3,621,384 +0.07(+0.19%)
Mar 16, 2010 39.74 39.84 39.35 39.50 2,598,741 -0.05(-0.14%)
Mar 15, 2010 39.41 40.22 39.30 39.56 2,836,494 -0.32(-0.81%)
Mar 12, 2010 39.77 40.26 39.53 39.88 3,589,704 +0.12(+0.31%)
Mar 11, 2010 39.67 39.85 39.33 39.76 2,151,045 +0.04(+0.10%)
Mar 10, 2010 39.56 40.00 39.40 39.72 2,724,633 +0.20(+0.50%)
Mar 09, 2010 39.30 39.88 39.14 39.52 2,294,964 -0.03(-0.09%)
Mar 08, 2010 39.62 39.92 39.51 39.55 1,987,974 -0.27(-0.68%)
Mar 05, 2010 39.23 39.96 39.17 39.82 3,069,189 +0.43(+1.10%)
Mar 04, 2010 39.82 39.94 38.94 39.39 5,228,766 -0.92(-2.29%)
Mar 03, 2010 40.37 40.78 40.11 40.31 4,085,424 +0.17(+0.42%)
Mar 02, 2010 39.76 40.72 39.53 40.14 5,891,733 +0.30(+0.74%)
Mar 01, 2010 38.89 39.91 38.79 39.85 4,936,221 +1.28(+3.31%)
Feb 26, 2010 38.35 38.78 37.96 38.57 3,120,714 +0.37(+0.97%)
Feb 25, 2010 37.74 38.24 37.27 38.20 3,362,184 -0.04(-0.12%)
Feb 24, 2010 38.14 38.36 37.89 38.25 2,982,402 +0.17(+0.45%)
Feb 23, 2010 38.61 38.78 37.96 38.08 3,436,623 -0.48(-1.24%)
Feb 22, 2010 38.78 38.80 38.22 38.55 3,451,158 +0.05(+0.14%)
Feb 19, 2010 38.02 38.83 38.02 38.50 5,452,803 +0.20(+0.51%)
Feb 18, 2010 37.88 38.32 37.68 38.31 3,914,154 +0.40(+1.06%)
Feb 17, 2010 37.42 37.91 37.28 37.91 5,576,751 +0.76(+2.05%)
Feb 16, 2010 37.05 37.25 36.71 37.14 3,379,689 +0.28(+0.75%)
Feb 12, 2010 36.22 36.87 36.87 36.87 3,793,500 +0.23(+0.62%)
Feb 11, 2010 35.64 36.67 35.63 36.64 3,802,374 +0.87(+2.43%)
Feb 10, 2010 36.32 36.38 35.35 35.77 3,360,717 -0.54(-1.50%)
Feb 09, 2010 36.44 36.64 36.02 36.32 2,963,430 +0.32(+0.89%)
Feb 08, 2010 36.17 36.52 35.77 35.99 3,356,262 -0.16(-0.45%)
Feb 05, 2010 35.75 36.27 35.06 36.16 6,954,876 +0.47(+1.31%)
Feb 04, 2010 36.92 37.08 35.69 35.69 5,106,141 -1.23(-3.32%)
Feb 03, 2010 37.11 37.45 36.79 36.92 4,551,048 -0.37(-1.00%)
Feb 02, 2010 36.50 37.54 36.29 37.29 4,277,196 +0.77(+2.11%)
Feb 01, 2010 36.48 36.80 35.97 36.52 4,320,009 +0.07(+0.18%)
Jan 29, 2010 37.27 37.44 36.32 36.45 5,799,582 -0.77(-2.07%)
Jan 28, 2010 37.49 37.88 37.04 37.22 4,943,187 -0.47(-1.24%)
Jan 27, 2010 37.07 37.77 37.06 37.69 4,946,382 +0.42(+1.12%)
Jan 26, 2010 37.18 37.78 37.01 37.27 6,327,612 -0.34(-0.90%)
Jan 25, 2010 37.86 38.07 37.44 37.61 5,922,144 -0.20(-0.54%)
Jan 22, 2010 36.53 38.48 36.50 37.82 24,001,344 +3.98(+11.78%)
Jan 21, 2010 34.31 34.67 33.52 33.83 10,824,867 -0.50(-1.46%)
Jan 20, 2010 34.68 34.73 33.65 34.33 7,793,109 -0.20(-0.59%)
Jan 19, 2010 34.11 35.24 34.11 34.53 6,248,268 +0.25(+0.72%)
Jan 15, 2010 34.32 34.29 34.29 34.29 4,928,400 +0.06(+0.19%)
Jan 14, 2010 33.97 34.42 33.94 34.22 2,759,742 +0.22(+0.64%)
Jan 13, 2010 33.96 34.24 33.48 34.00 3,921,561 +0.18(+0.54%)
Jan 12, 2010 34.37 34.41 33.64 33.82 3,990,735 -0.77(-2.22%)
Jan 11, 2010 34.33 34.72 34.16 34.59 2,854,674 +0.26(+0.75%)
Jan 08, 2010 34.52 34.74 34.28 34.33 2,657,160 -0.19(-0.55%)
Jan 07, 2010 34.52 34.89 34.38 34.52 2,650,527 -0.13(-0.38%)
Jan 06, 2010 33.94 34.75 33.94 34.65 4,995,639 +0.50(+1.45%)
Jan 05, 2010 34.22 34.44 33.78 34.15 3,690,882 -0.15(-0.45%)
Jan 04, 2010 34.13 34.34 33.98 34.31 3,033,414 +0.59(+1.76%)
Dec 31, 2009 34.18 33.71 33.71 33.71 1,957,500 -0.28(-0.82%)
Dec 30, 2009 34.04 34.22 33.94 33.99 2,272,401 -0.07(-0.21%)
Dec 29, 2009 34.25 34.28 34.02 34.06 2,429,766 +0.01(+0.02%)
Dec 28, 2009 33.99 34.34 33.94 34.06 2,191,896 +0.07(+0.21%)
Dec 24, 2009 33.58 33.99 33.37 33.99 1,377,513 +0.41(+1.22%)
Dec 23, 2009 33.17 33.69 32.83 33.58 4,854,924 +0.52(+1.57%)
Dec 22, 2009 32.41 33.11 32.26 33.06 3,956,904 +0.77(+2.39%)
Dec 21, 2009 32.18 32.38 31.61 32.29 5,130,180 +0.16(+0.48%)
Dec 18, 2009 32.63 32.76 31.96 32.13 5,784,903 -0.34(-1.06%)
Dec 17, 2009 32.60 32.86 32.28 32.47 2,666,754 -0.22(-0.67%)
Dec 16, 2009 32.64 32.87 32.62 32.69 3,003,993 +0.23(+0.72%)
Dec 15, 2009 32.25 32.81 32.23 32.46 2,969,199 -0.09(-0.27%)
Dec 14, 2009 32.65 32.86 32.42 32.55 3,583,899 +0.07(+0.21%)
Dec 11, 2009 32.66 32.72 32.25 32.48 2,645,694 +0.04(+0.14%)
Dec 10, 2009 32.01 32.54 31.89 32.43 3,607,092 +0.53(+1.65%)
Dec 09, 2009 31.94 32.04 31.36 31.91 3,350,673 +0.01(+0.05%)
Dec 08, 2009 31.69 32.00 31.54 31.89 8,699,121 -0.17(-0.53%)
Dec 07, 2009 32.11 32.59 31.84 32.06 2,718,711 -0.38(-1.18%)
Dec 04, 2009 32.56 32.75 31.87 32.44 4,720,986 +0.37(+1.16%)
Dec 03, 2009 31.94 32.69 31.78 32.07 5,734,773 +0.11(+0.35%)
Dec 02, 2009 31.52 32.17 31.51 31.96 3,041,010 +0.30(+0.96%)
Dec 01, 2009 31.33 31.69 31.28 31.66 3,850,992 +0.48(+1.55%)
Nov 30, 2009 31.04 31.24 30.76 31.17 3,413,961 +0.05(+0.15%)
Nov 27, 2009 30.48 31.32 30.44 31.12 2,758,239 -0.28(-0.90%)
Nov 25, 2009 31.12 31.45 30.92 31.41 3,148,245 +0.42(+1.36%)
Nov 24, 2009 31.27 31.27 30.86 30.98 3,100,401 -0.22(-0.69%)
Nov 23, 2009 30.90 31.45 30.80 31.20 4,206,312 +0.48(+1.58%)
Nov 20, 2009 30.78 31.30 30.35 30.72 7,125,165 -0.25(-0.80%)
Nov 19, 2009 30.78 31.10 30.63 30.96 4,325,598 -0.11(-0.34%)
Nov 18, 2009 31.09 31.44 30.71 31.07 4,562,325 -0.22(-0.69%)
Nov 17, 2009 30.89 31.30 30.67 31.29 3,496,068 +0.17(+0.54%)
Nov 16, 2009 30.56 31.27 30.47 31.12 6,126,678 +0.62(+2.02%)
Nov 13, 2009 30.11 30.56 29.98 30.50 3,281,661 +0.54(+1.79%)
Nov 12, 2009 30.27 30.45 29.84 29.97 3,384,342 -0.31(-1.01%)
Nov 11, 2009 29.82 30.41 29.61 30.27 6,583,671 +0.65(+2.19%)
Nov 10, 2009 29.22 29.70 29.15 29.62 2,912,958 +0.28(+0.94%)
Nov 09, 2009 28.47 29.38 28.47 29.35 4,210,641 +0.90(+3.17%)
Nov 06, 2009 28.69 28.99 28.32 28.44 4,066,155 -0.43(-1.50%)
Nov 05, 2009 28.13 28.92 28.04 28.88 5,011,398 +0.95(+3.42%)
Nov 04, 2009 27.72 28.26 27.43 27.92 5,499,279 +0.37(+1.34%)
Nov 03, 2009 27.32 27.67 27.09 27.55 3,291,300 +0.18(+0.65%)
Nov 02, 2009 27.59 27.72 27.01 27.38 4,047,624 +0.00(+0.01%)
Oct 30, 2009 28.44 28.44 27.34 27.37 5,439,420 -0.80(-2.84%)
Oct 29, 2009 27.58 28.51 27.58 28.17 3,993,795 +0.67(+2.44%)
Oct 28, 2009 28.47 28.67 27.46 27.50 3,911,103 -1.17(-4.07%)
Oct 27, 2009 28.86 28.96 28.40 28.67 4,823,892 -0.27(-0.95%)
Oct 26, 2009 28.73 29.26 28.65 28.94 7,670,880 -0.28(-0.95%)
Oct 23, 2009 29.09 29.44 28.22 29.22 9,539,082 +0.43(+1.48%)
Oct 22, 2009 27.74 28.93 27.61 28.79 10,061,127 +0.76(+2.70%)
Oct 21, 2009 27.29 28.53 26.81 28.03 31,295,934 -1.68(-5.66%)
Oct 20, 2009 29.60 29.92 29.33 29.72 16,071,750 +0.34(+1.15%)
Oct 19, 2009 28.60 29.49 28.31 29.38 7,577,118 +1.00(+3.51%)
Oct 16, 2009 28.63 28.64 28.14 28.38 5,143,230 -0.43(-1.50%)
Oct 15, 2009 28.39 28.92 28.06 28.81 6,021,270 +0.20(+0.71%)
Oct 14, 2009 27.78 28.68 27.24 28.61 9,850,824 +0.87(+3.14%)
Oct 13, 2009 28.21 28.69 26.84 27.74 14,783,283 -0.48(-1.72%)
Oct 12, 2009 28.36 28.56 27.89 28.22 2,920,662 +0.00(+0.00%)
Oct 09, 2009 27.85 28.42 27.69 28.22 6,641,136 +0.40(+1.44%)
Oct 08, 2009 28.68 28.82 27.65 27.82 10,481,922 -0.54(-1.91%)
Oct 07, 2009 28.31 28.37 28.02 28.36 3,316,149 +0.07(+0.23%)
Oct 06, 2009 28.50 28.55 28.00 28.30 6,611,085 -0.05(-0.16%)
Oct 05, 2009 28.11 28.43 27.79 28.34 4,848,714 +0.33(+1.16%)
Oct 02, 2009 27.67 28.20 27.63 28.02 3,430,566 -0.03(-0.11%)
Oct 01, 2009 28.90 29.22 28.04 28.05 7,999,704 -1.09(-3.75%)
Sep 30, 2009 28.51 29.50 28.14 29.14 7,559,829 +0.63(+2.21%)
Sep 29, 2009 28.83 28.89 28.32 28.51 3,853,665 -0.27(-0.93%)
Sep 28, 2009 28.47 29.28 28.44 28.78 8,555,013 +0.17(+0.58%)
Sep 25, 2009 26.80 28.78 26.49 28.61 18,091,620 +1.72(+6.40%)
Sep 24, 2009 27.28 27.50 26.32 26.89 4,817,916 -0.31(-1.16%)
Sep 23, 2009 27.50 27.78 27.20 27.20 4,325,922 -0.19(-0.68%)
Sep 22, 2009 27.58 27.79 27.03 27.39 2,871,747 -0.00(-0.01%)
Sep 21, 2009 27.38 27.83 27.23 27.39 4,135,671 -0.15(-0.56%)
Sep 18, 2009 27.32 27.71 26.96 27.55 6,363,324 +0.36(+1.32%)
Sep 17, 2009 27.51 28.22 27.09 27.19 6,535,845 -0.27(-0.98%)
Sep 16, 2009 27.06 27.51 26.74 27.46 4,359,078 +0.41(+1.50%)
Sep 15, 2009 26.90 27.32 26.78 27.05 5,867,802 +0.09(+0.33%)
Sep 14, 2009 26.54 26.96 26.42 26.96 3,759,939 +0.25(+0.94%)
Sep 11, 2009 27.37 27.63 26.55 26.71 7,941,951 -0.58(-2.13%)
Sep 10, 2009 27.13 27.48 26.68 27.29 8,090,712 +0.35(+1.31%)
Sep 09, 2009 25.61 27.19 25.52 26.94 12,112,911 +1.34(+5.22%)
Sep 08, 2009 25.51 25.72 25.42 25.60 4,804,128 +0.34(+1.33%)
Sep 04, 2009 24.60 25.51 24.46 25.27 7,430,526 +0.62(+2.52%)
Sep 03, 2009 24.20 24.70 23.87 24.65 5,041,845 +0.66(+2.75%)
Sep 02, 2009 23.68 24.02 23.44 23.99 6,449,544 +0.06(+0.23%)
Sep 01, 2009 24.57 25.10 23.87 23.93 7,442,595 -0.81(-3.29%)
Aug 31, 2009 24.40 24.86 24.39 24.75 4,397,625 -0.24(-0.97%)
Aug 28, 2009 25.31 25.44 24.66 24.99 3,593,070 -0.10(-0.40%)
Aug 27, 2009 25.42 25.56 24.71 25.09 5,674,653 -0.33(-1.29%)
Aug 26, 2009 25.72 25.90 25.31 25.42 2,839,923 -0.07(-0.29%)
Aug 25, 2009 25.69 26.03 25.39 25.49 3,467,178 -0.16(-0.63%)
Aug 24, 2009 26.02 26.24 25.53 25.65 5,130,450 +0.01(+0.06%)
Aug 21, 2009 25.41 25.72 25.13 25.64 4,628,376 +0.61(+2.45%)
Aug 20, 2009 24.78 25.06 24.58 25.02 2,701,593 +0.30(+1.22%)
Aug 19, 2009 24.00 24.81 24.00 24.72 2,410,128 +0.26(+1.06%)
Aug 18, 2009 24.36 24.57 23.83 24.46 3,468,897 +0.31(+1.29%)
Aug 17, 2009 24.10 24.35 23.95 24.15 4,907,718 -0.71(-2.87%)
Aug 14, 2009 25.17 25.45 24.56 24.87 4,652,505 -0.48(-1.91%)
Aug 13, 2009 25.70 25.82 25.13 25.35 3,614,202 -0.17(-0.67%)
Aug 12, 2009 25.06 25.76 24.93 25.52 5,092,281 +0.41(+1.64%)
Aug 11, 2009 25.35 25.82 24.88 25.11 4,498,992 -0.47(-1.82%)
Aug 10, 2009 25.40 25.82 25.27 25.57 4,753,467 +0.01(+0.03%)
Aug 07, 2009 25.90 26.00 25.40 25.57 6,388,119 +0.34(+1.35%)
Aug 06, 2009 26.22 26.37 25.17 25.23 7,960,302 -0.93(-3.56%)
Aug 05, 2009 26.51 26.61 25.75 26.16 7,659,351 -0.37(-1.41%)
Aug 04, 2009 25.76 26.54 25.72 26.53 9,617,463 +0.46(+1.75%)
Aug 03, 2009 25.77 26.08 25.61 26.08 9,213,219 +0.82(+3.24%)
Jul 31, 2009 25.17 25.53 24.98 25.26 8,939,601 +0.04(+0.16%)
Jul 30, 2009 25.34 25.84 25.06 25.22 8,830,350 +0.25(+1.02%)
Jul 29, 2009 24.57 25.27 24.46 24.96 7,266,402 +0.12(+0.47%)
Jul 28, 2009 23.78 24.95 23.68 24.85 11,922,408 +0.55(+2.25%)
Jul 27, 2009 24.29 24.73 23.76 24.30 11,659,113 -0.43(-1.72%)
Jul 24, 2009 23.53 24.82 23.50 24.73 16,197,930 +0.80(+3.32%)
Jul 23, 2009 22.10 23.99 21.92 23.93 53,090,116 +5.06(+26.84%)
Jul 22, 2009 19.00 19.05 18.36 18.87 28,158,120 +0.26(+1.42%)
Jul 21, 2009 18.55 18.88 18.29 18.60 12,412,017 +0.33(+1.82%)
Jul 20, 2009 17.75 18.35 17.75 18.27 11,061,234 +0.99(+5.71%)
Jul 17, 2009 17.50 17.59 17.19 17.28 6,657,930 -0.14(-0.82%)
Jul 16, 2009 17.10 17.59 16.92 17.42 8,650,377 +0.36(+2.12%)
Jul 15, 2009 17.17 17.41 17.00 17.06 10,133,046 +0.26(+1.53%)
Jul 14, 2009 16.53 16.91 16.36 16.81 8,614,800 +0.18(+1.08%)
Jul 13, 2009 16.34 16.73 15.89 16.63 9,454,266 +0.78(+4.94%)
Jul 10, 2009 15.81 16.04 15.69 15.84 5,994,135 -0.10(-0.63%)
Jul 09, 2009 16.26 16.30 15.89 15.94 6,302,835 -0.19(-1.16%)
Jul 08, 2009 16.36 16.54 15.89 16.13 11,189,025 -0.31(-1.91%)
Jul 07, 2009 17.00 17.04 16.41 16.44 11,282,274 -0.90(-5.18%)
Jul 06, 2009 17.42 17.59 17.08 17.34 6,099,750 -0.29(-1.65%)
Jul 02, 2009 17.78 18.12 17.46 17.63 5,645,502 -0.49(-2.69%)
Jul 01, 2009 18.33 18.54 18.08 18.12 4,813,227 -0.06(-0.34%)
Jun 30, 2009 18.48 18.48 18.00 18.18 5,913,846 +0.04(+0.21%)
Jun 29, 2009 17.75 18.39 17.74 18.15 6,578,136 +0.40(+2.25%)
Jun 26, 2009 17.59 17.81 17.38 17.75 4,852,737 +0.14(+0.80%)
Jun 25, 2009 17.68 17.79 16.94 17.61 5,566,941 +0.41(+2.39%)
Jun 24, 2009 17.10 17.46 16.89 17.19 6,556,932 +0.12(+0.72%)
Jun 23, 2009 17.00 17.32 17.00 17.07 5,417,973 -0.07(-0.39%)
Jun 22, 2009 17.78 17.94 17.07 17.14 6,533,856 -0.77(-4.28%)
Jun 19, 2009 17.56 18.17 17.49 17.91 10,544,301 +0.51(+2.92%)
Jun 18, 2009 17.52 17.66 17.21 17.40 7,002,126 -0.16(-0.89%)
Jun 17, 2009 17.55 17.93 17.42 17.55 6,951,744 -0.03(-0.15%)
Jun 16, 2009 18.00 18.07 17.48 17.58 7,842,474 -0.12(-0.67%)
Jun 15, 2009 18.22 18.22 17.62 17.70 7,348,779 -0.80(-4.34%)
Jun 12, 2009 18.52 18.85 18.23 18.50 9,362,934 -0.00(-0.01%)
Jun 11, 2009 17.77 18.96 17.77 18.50 17,258,948 +0.76(+4.26%)
Jun 10, 2009 17.78 17.98 17.33 17.75 9,585,927 +0.33(+1.89%)
Jun 09, 2009 16.90 17.67 16.90 17.42 12,892,455 +0.47(+2.80%)
Jun 08, 2009 17.02 17.32 16.78 16.94 9,532,791 -0.39(-2.26%)
Jun 05, 2009 17.11 17.40 16.73 17.33 15,532,524 +0.06(+0.33%)
Jun 04, 2009 17.37 17.63 16.94 17.28 9,817,740 -0.12(-0.71%)
Jun 03, 2009 17.44 17.44 16.95 17.40 13,046,157 -0.27(-1.53%)
Jun 02, 2009 16.97 17.84 16.67 17.67 16,152,939 +1.09(+6.54%)
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.