| Intuitive Surgical, Inc. | (NQ: ISRG) |
|
USD
|
|
Official Closing Price
/ Updated: /
|
| View: | Quote | News | Research |
Historical Prices
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| May 23, 2013 | 466.31 | 481.96 | 465.11 | 478.46 | 493,313 | +8.16(+1.74%) |
| May 22, 2013 | 486.14 | 489.45 | 468.60 | 470.30 | 0 | -15.58(-3.21%) |
| May 21, 2013 | 478.70 | 489.25 | 478.70 | 485.88 | 0 | +6.46(+1.35%) |
| May 20, 2013 | 482.37 | 487.29 | 478.40 | 479.42 | 0 | -4.58(-0.95%) |
| May 17, 2013 | 479.58 | 484.83 | 479.00 | 484.00 | 0 | +7.78(+1.63%) |
| May 16, 2013 | 482.10 | 485.23 | 474.18 | 476.22 | 288,959 | -8.18(-1.69%) |
| May 15, 2013 | 489.09 | 489.33 | 483.60 | 484.40 | 0 | -1.29(-0.27%) |
| May 13, 2013 | 497.24 | 500.72 | 485.00 | 485.69 | 0 | -13.88(-2.78%) |
| May 10, 2013 | 493.00 | 500.65 | 488.91 | 499.57 | 0 | -6.23(-1.23%) |
| May 09, 2013 | 490.22 | 511.79 | 490.00 | 505.80 | 395,861 | +16.49(+3.37%) |
| May 08, 2013 | 489.30 | 490.77 | 480.65 | 489.31 | 0 | -0.76(-0.16%) |
| May 07, 2013 | 501.55 | 502.80 | 489.43 | 490.07 | 0 | -11.51(-2.29%) |
| May 06, 2013 | 503.00 | 504.50 | 501.12 | 501.58 | 0 | -2.24(-0.44%) |
| May 03, 2013 | 497.44 | 504.55 | 491.86 | 503.82 | 0 | +11.96(+2.43%) |
| May 02, 2013 | 489.86 | 494.79 | 489.01 | 491.86 | 0 | +1.70(+0.35%) |
| May 01, 2013 | 491.59 | 496.88 | 489.03 | 490.16 | 0 | -2.13(-0.43%) |
| Apr 30, 2013 | 488.38 | 493.46 | 487.60 | 492.29 | 0 | +3.13(+0.64%) |
| Apr 29, 2013 | 488.20 | 491.25 | 480.45 | 489.16 | 319,483 | +2.40(+0.49%) |
| Apr 26, 2013 | 482.53 | 488.24 | 483.80 | 486.76 | 347,119 | +2.96(+0.61%) |
| Apr 25, 2013 | 478.60 | 488.24 | 476.23 | 483.80 | 315,641 | +6.92(+1.45%) |
| Apr 24, 2013 | 469.25 | 479.58 | 469.25 | 476.88 | 0 | +5.81(+1.23%) |
| Apr 23, 2013 | 474.98 | 481.99 | 467.69 | 471.07 | 502,834 | -3.80(-0.80%) |
| Apr 22, 2013 | 484.52 | 489.26 | 470.00 | 474.87 | 655,836 | -9.88(-2.04%) |
| Apr 19, 2013 | 469.00 | 485.22 | 465.72 | 484.75 | 1,528,074 | -8.62(-1.75%) |
| Apr 18, 2013 | 507.00 | 510.32 | 488.57 | 493.37 | 712,972 | -14.27(-2.81%) |
| Apr 17, 2013 | 505.64 | 512.64 | 501.56 | 507.64 | 395,448 | -2.74(-0.54%) |
| Apr 16, 2013 | 511.85 | 515.00 | 505.43 | 510.38 | 324,497 | +0.39(+0.08%) |
| Apr 15, 2013 | 511.15 | 515.73 | 508.00 | 509.99 | 392,525 | -2.06(-0.40%) |
| Apr 12, 2013 | 512.03 | 514.99 | 506.12 | 512.05 | 373,106 | -0.52(-0.10%) |
| Apr 11, 2013 | 500.00 | 513.91 | 500.00 | 512.57 | 345,723 | +13.74(+2.75%) |
| Apr 10, 2013 | 497.03 | 502.50 | 494.91 | 498.83 | 305,741 | +2.30(+0.46%) |
| Apr 09, 2013 | 496.50 | 499.28 | 490.79 | 496.53 | 283,907 | +2.53(+0.51%) |
| Apr 08, 2013 | 492.19 | 501.60 | 491.61 | 494.00 | 332,379 | +4.03(+0.82%) |
| Apr 05, 2013 | 489.81 | 492.99 | 486.04 | 489.97 | 274,867 | -6.67(-1.34%) |
| Apr 04, 2013 | 499.00 | 504.00 | 490.01 | 496.64 | 436,741 | -1.85(-0.37%) |
| Apr 03, 2013 | 494.00 | 503.60 | 490.94 | 498.49 | 454,318 | +7.69(+1.57%) |
| Apr 02, 2013 | 485.83 | 495.73 | 485.83 | 490.80 | 362,311 | +6.22(+1.28%) |
| Apr 01, 2013 | 492.87 | 494.00 | 483.41 | 484.58 | 328,068 | -6.61(-1.35%) |
| Mar 28, 2013 | 489.99 | 494.94 | 488.34 | 491.19 | 296,273 | +0.66(+0.13%) |
| Mar 27, 2013 | 495.29 | 499.63 | 489.17 | 490.53 | 410,398 | -6.72(-1.35%) |
| Mar 26, 2013 | 487.90 | 497.58 | 482.19 | 497.25 | 710,589 | +8.85(+1.81%) |
| Mar 25, 2013 | 490.01 | 493.62 | 484.11 | 488.40 | 403,359 | -0.99(-0.20%) |
| Mar 22, 2013 | 488.59 | 492.93 | 482.05 | 489.39 | 562,093 | +2.60(+0.53%) |
| Mar 21, 2013 | 510.00 | 512.00 | 486.34 | 486.79 | 738,017 | -9.08(-1.83%) |
| Mar 20, 2013 | 483.86 | 496.88 | 483.00 | 495.87 | 782,709 | +13.19(+2.73%) |
| Mar 19, 2013 | 484.97 | 486.06 | 471.27 | 482.68 | 707,431 | -2.84(-0.58%) |
| Mar 18, 2013 | 465.20 | 486.99 | 465.20 | 485.52 | 1,180,167 | +26.08(+5.68%) |
| Mar 15, 2013 | 485.96 | 488.77 | 455.18 | 459.44 | 2,542,899 | -30.45(-6.22%) |
| Mar 14, 2013 | 514.23 | 517.44 | 483.38 | 489.89 | 1,568,298 | -19.44(-3.82%) |
| Mar 13, 2013 | 512.24 | 514.40 | 507.00 | 509.33 | 300,353 | -3.59(-0.70%) |
| Mar 12, 2013 | 516.31 | 518.34 | 507.14 | 512.92 | 357,549 | -3.84(-0.74%) |
| Mar 11, 2013 | 511.78 | 523.75 | 511.78 | 516.76 | 251,300 | +2.13(+0.41%) |
| Mar 08, 2013 | 514.22 | 518.94 | 507.36 | 514.63 | 367,212 | +1.45(+0.28%) |
| Mar 07, 2013 | 519.82 | 522.97 | 505.66 | 513.18 | 746,219 | -6.60(-1.27%) |
| Mar 06, 2013 | 526.50 | 535.41 | 517.09 | 519.78 | 576,762 | -5.94(-1.13%) |
| Mar 05, 2013 | 533.27 | 535.51 | 514.00 | 525.72 | 1,083,266 | -15.60(-2.88%) |
| Mar 04, 2013 | 551.02 | 552.86 | 530.25 | 541.32 | 630,044 | -12.08(-2.18%) |
