Intuitive Surgical (NQ: ISRG )

503.84 -9.93 (-1.93%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2017 76.47 77.50 76.28 76.97 3,465,603 +0.28(+0.37%)
Jan 30, 2017 76.38 76.72 75.96 76.68 2,816,982 -0.13(-0.17%)
Jan 27, 2017 76.04 77.25 75.79 76.81 3,792,294 +0.41(+0.54%)
Jan 26, 2017 77.37 77.67 76.05 76.40 4,985,514 -1.38(-1.78%)
Jan 25, 2017 75.00 77.82 74.67 77.78 10,207,989 +3.77(+5.10%)
Jan 24, 2017 73.07 74.42 72.63 74.01 4,224,690 +1.22(+1.68%)
Jan 23, 2017 73.06 73.55 72.40 72.78 2,451,339 -0.19(-0.26%)
Jan 20, 2017 73.47 73.47 72.69 72.97 2,322,738 -0.15(-0.20%)
Jan 19, 2017 73.60 73.79 72.68 73.12 2,252,970 -0.56(-0.76%)
Jan 18, 2017 73.75 74.22 73.35 73.67 1,774,593 -0.07(-0.10%)
Jan 17, 2017 73.83 74.15 72.78 73.75 2,361,483 -0.11(-0.15%)
Jan 13, 2017 73.86 73.86 73.86 0 -0.02(-0.03%)
Jan 12, 2017 75.29 75.29 73.45 73.88 3,741,606 -1.48(-1.96%)
Jan 11, 2017 75.10 76.52 74.45 75.35 5,688,216 +1.77(+2.41%)
Jan 10, 2017 71.39 73.78 71.30 73.58 3,569,013 +2.32(+3.26%)
Jan 09, 2017 70.58 71.47 70.58 71.26 3,478,365 +0.58(+0.82%)
Jan 06, 2017 70.44 71.21 70.44 70.68 2,650,707 +0.36(+0.51%)
Jan 05, 2017 70.02 70.86 69.72 70.32 3,331,755 +0.38(+0.54%)
Jan 04, 2017 70.89 70.89 69.41 69.94 4,085,181 -1.37(-1.92%)
Jan 03, 2017 70.66 71.35 70.56 71.31 2,380,419 +0.85(+1.20%)
Dec 30, 2016 70.46 70.46 70.46 0 -0.26(-0.37%)
Dec 29, 2016 70.51 71.00 70.51 70.73 1,418,598 +0.11(+0.16%)
Dec 28, 2016 71.09 71.38 70.41 70.62 1,450,458 -0.44(-0.62%)
Dec 27, 2016 71.45 71.91 71.03 71.06 1,074,501 -0.14(-0.19%)
Dec 23, 2016 71.19 71.19 71.19 0 +0.35(+0.50%)
Dec 22, 2016 70.19 71.05 70.00 70.84 2,625,606 +0.81(+1.16%)
Dec 21, 2016 70.45 70.51 70.00 70.03 1,613,403 -0.41(-0.59%)
Dec 20, 2016 70.94 71.10 70.00 70.45 2,374,578 -0.43(-0.61%)
Dec 19, 2016 71.06 71.28 70.58 70.88 2,622,429 -0.39(-0.54%)
Dec 16, 2016 71.06 71.43 70.46 71.27 4,982,607 +0.27(+0.37%)
Dec 15, 2016 70.79 71.29 70.24 71.00 3,099,681 +0.27(+0.38%)
Dec 14, 2016 70.85 71.56 70.45 70.73 3,518,595 +0.07(+0.10%)
Dec 13, 2016 70.67 72.47 70.64 70.66 5,838,993 +0.25(+0.35%)
Dec 12, 2016 69.31 70.56 69.31 70.42 3,567,798 +0.95(+1.36%)
Dec 09, 2016 68.87 69.76 68.76 69.47 2,608,218 +0.64(+0.93%)
Dec 08, 2016 68.66 69.22 68.26 68.83 2,708,478 +0.05(+0.07%)
Dec 07, 2016 68.95 69.13 67.86 68.78 5,591,475 -0.29(-0.42%)
Dec 06, 2016 70.67 70.77 68.77 69.07 3,964,446 -1.71(-2.41%)
Dec 05, 2016 70.81 70.95 70.48 70.77 2,644,128 +0.03(+0.05%)
Dec 02, 2016 70.55 71.54 70.12 70.74 3,804,471 +0.48(+0.68%)
Dec 01, 2016 71.38 71.56 69.79 70.26 4,028,454 -1.27(-1.77%)
Nov 30, 2016 72.25 72.58 70.75 71.53 7,995,762 -0.73(-1.01%)
Nov 29, 2016 72.11 72.75 72.00 72.26 2,820,609 +0.29(+0.40%)
Nov 28, 2016 72.99 73.18 71.86 71.97 3,430,440 -0.98(-1.34%)
Nov 25, 2016 72.05 73.48 71.75 72.95 2,208,555 +1.25(+1.74%)
Nov 23, 2016 71.70 71.70 71.70 0 +0.56(+0.79%)
Nov 22, 2016 73.11 73.19 70.84 71.13 6,006,834 -2.43(-3.30%)
Nov 21, 2016 73.14 73.74 72.78 73.57 3,836,331 +0.80(+1.10%)
Nov 18, 2016 72.68 73.11 72.52 72.77 2,370,321 +0.03(+0.04%)
Nov 17, 2016 71.48 72.89 71.48 72.73 2,511,702 +1.25(+1.75%)
Nov 16, 2016 71.29 71.72 70.78 71.48 2,641,680 +0.31(+0.44%)
Nov 15, 2016 69.69 71.33 69.69 71.17 2,991,744 +1.77(+2.55%)
Nov 14, 2016 69.00 70.22 68.74 69.40 5,385,069 +0.32(+0.46%)
Nov 11, 2016 70.50 71.36 68.53 69.08 6,357,519 -1.53(-2.17%)
Nov 10, 2016 72.46 72.71 70.07 70.61 7,082,757 -1.77(-2.45%)
Nov 09, 2016 73.75 74.21 72.30 72.38 7,865,208 -3.74(-4.91%)
Nov 08, 2016 75.43 76.46 75.23 76.13 1,952,514 +0.74(+0.99%)
Nov 07, 2016 75.34 75.86 75.20 75.38 2,126,853 +0.78(+1.04%)
Nov 04, 2016 74.65 75.42 74.51 74.60 3,082,545 -0.21(-0.28%)
Nov 03, 2016 74.45 74.91 74.19 74.81 2,627,226 +0.75(+1.01%)
Nov 02, 2016 74.49 74.93 74.00 74.06 2,390,067 -0.35(-0.47%)
Nov 01, 2016 74.83 74.88 73.92 74.41 2,318,652 -0.26(-0.35%)
Oct 31, 2016 73.98 74.83 73.15 74.68 2,635,011 +0.61(+0.83%)
Oct 28, 2016 73.60 75.06 73.53 74.06 3,108,204 +0.37(+0.50%)
Oct 27, 2016 74.17 74.40 73.08 73.69 2,957,418 -0.28(-0.37%)
Oct 26, 2016 75.19 75.19 73.90 73.97 2,644,290 -1.53(-2.03%)
Oct 25, 2016 76.11 76.22 75.18 75.50 2,270,520 -0.61(-0.80%)
Oct 24, 2016 76.12 76.39 75.75 76.11 2,737,458 +0.78(+1.03%)
Oct 21, 2016 75.61 75.83 75.10 75.34 3,676,707 -0.42(-0.56%)
Oct 20, 2016 75.78 76.61 75.34 75.76 5,041,620 +0.03(+0.04%)
Oct 19, 2016 78.41 78.43 75.61 75.73 11,053,575 -4.46(-5.56%)
Oct 18, 2016 79.66 80.37 78.89 80.19 4,655,943 +1.37(+1.73%)
Oct 17, 2016 79.48 79.88 78.68 78.83 2,369,385 -0.61(-0.77%)
Oct 14, 2016 79.84 79.84 78.97 79.43 1,907,181 +0.16(+0.21%)
Oct 13, 2016 78.77 79.53 78.57 79.27 2,348,379 +0.28(+0.35%)
Oct 12, 2016 79.11 79.25 78.75 78.99 1,543,644 +0.07(+0.09%)
Oct 11, 2016 80.46 80.46 78.49 78.92 2,125,017 -1.59(-1.97%)
Oct 10, 2016 79.86 80.81 79.86 80.51 1,249,614 +0.73(+0.91%)
Oct 07, 2016 80.00 80.00 79.25 79.78 1,204,920 +0.21(+0.26%)
Oct 06, 2016 79.63 79.89 79.35 79.58 1,746,360 -0.21(-0.27%)
Oct 05, 2016 79.64 80.08 79.41 79.79 1,348,938 +0.16(+0.21%)
Oct 04, 2016 79.78 80.13 79.22 79.62 1,686,735 -0.15(-0.18%)
Oct 03, 2016 80.17 80.43 79.43 79.77 1,581,093 -0.77(-0.95%)
Sep 30, 2016 79.77 80.79 79.71 80.54 2,927,493 +0.54(+0.67%)
Sep 29, 2016 80.44 80.44 79.16 80.00 2,465,676 +0.25(+0.31%)
Sep 28, 2016 79.98 80.37 79.38 79.75 2,009,214 -0.27(-0.34%)
Sep 27, 2016 78.78 80.10 78.56 80.02 2,558,673 +1.44(+1.83%)
Sep 26, 2016 78.69 78.89 78.23 78.58 2,486,187 -0.33(-0.42%)
Sep 23, 2016 79.78 79.78 78.79 78.91 2,229,705 -0.89(-1.11%)
Sep 22, 2016 78.69 79.90 78.43 79.80 3,054,573 +1.68(+2.15%)
Sep 21, 2016 77.58 78.22 77.12 78.12 2,883,096 +0.47(+0.60%)
Sep 20, 2016 77.35 77.88 77.19 77.65 2,529,144 +0.59(+0.77%)
Sep 19, 2016 76.86 77.28 76.73 77.06 1,834,866 +0.80(+1.05%)
Sep 16, 2016 76.34 76.42 75.80 76.26 3,438,234 +0.24(+0.32%)
Sep 15, 2016 74.54 76.44 74.50 76.02 2,743,488 +1.23(+1.64%)
Sep 14, 2016 74.75 75.28 74.55 74.79 1,973,322 +0.10(+0.13%)
Sep 13, 2016 75.30 75.76 74.53 74.69 2,690,928 -1.24(-1.63%)
Sep 12, 2016 75.04 76.02 74.86 75.93 1,937,358 +0.80(+1.06%)
Sep 09, 2016 76.12 76.23 75.11 75.14 1,932,066 -1.66(-2.16%)
Sep 08, 2016 76.42 76.96 76.24 76.79 1,554,498 +0.12(+0.16%)
Sep 07, 2016 76.67 77.21 76.56 76.67 1,502,487 -0.34(-0.44%)
Sep 06, 2016 76.67 77.03 75.73 77.01 1,550,979 +0.53(+0.69%)
Sep 02, 2016 77.05 76.49 76.49 76.49 1,279,800 -0.15(-0.19%)
Sep 01, 2016 76.32 76.81 75.93 76.63 1,876,167 +0.36(+0.48%)
Aug 31, 2016 76.61 76.61 75.91 76.27 1,344,078 -0.12(-0.16%)
Aug 30, 2016 76.43 76.58 75.72 76.39 1,307,394 -0.00(-0.00%)
Aug 29, 2016 76.16 76.71 75.92 76.39 3,218,877 +0.25(+0.33%)
Aug 26, 2016 76.49 76.85 75.85 76.14 2,099,610 -0.13(-0.17%)
Aug 25, 2016 76.11 76.63 75.85 76.27 1,095,795 +0.10(+0.13%)
Aug 24, 2016 77.21 77.50 76.00 76.18 1,392,309 -1.15(-1.49%)
Aug 23, 2016 77.22 77.67 77.00 77.33 1,861,002 +0.41(+0.54%)
Aug 22, 2016 76.45 76.99 76.33 76.92 1,391,553 +0.51(+0.67%)
Aug 19, 2016 76.19 76.58 75.83 76.41 1,297,278 +0.23(+0.30%)
Aug 18, 2016 75.60 76.38 75.60 76.18 1,233,756 +0.30(+0.40%)
Aug 17, 2016 76.40 76.40 75.46 75.88 1,582,200 -0.35(-0.46%)
Aug 16, 2016 76.78 76.78 76.16 76.23 1,253,331 -0.77(-1.00%)
Aug 15, 2016 76.96 77.47 76.78 77.00 1,173,555 +0.23(+0.30%)
Aug 12, 2016 77.01 77.01 76.50 76.77 1,641,690 -0.51(-0.66%)
Aug 11, 2016 77.13 77.55 76.87 77.28 1,562,301 +0.26(+0.33%)
Aug 10, 2016 77.41 77.50 76.77 77.03 1,229,985 -0.38(-0.49%)
Aug 09, 2016 77.20 77.85 77.18 77.41 1,709,370 +0.43(+0.55%)
Aug 08, 2016 76.93 77.11 76.64 76.98 1,185,264 -0.05(-0.07%)
Aug 05, 2016 77.17 77.33 76.74 77.04 1,473,165 -0.03(-0.04%)
Aug 04, 2016 76.49 77.43 76.00 77.07 2,031,543 +0.65(+0.85%)
Aug 03, 2016 76.91 77.10 76.23 76.41 1,728,063 -0.31(-0.40%)
Aug 02, 2016 77.21 77.21 76.15 76.72 1,557,954 -0.38(-0.49%)
Aug 01, 2016 77.11 77.78 76.92 77.10 2,588,697 -0.21(-0.27%)
Jul 29, 2016 76.67 77.46 76.56 77.31 2,474,109 +0.63(+0.82%)
Jul 28, 2016 75.98 76.80 75.98 76.68 2,313,594 +0.78(+1.03%)
Jul 27, 2016 76.26 76.84 75.68 75.90 2,575,386 -0.39(-0.52%)
Jul 26, 2016 76.55 76.80 76.14 76.29 1,969,785 +0.03(+0.04%)
Jul 25, 2016 76.27 76.79 76.07 76.26 2,560,635 -0.33(-0.44%)
Jul 22, 2016 76.49 76.65 75.63 76.60 4,168,008 -0.18(-0.23%)
Jul 21, 2016 77.33 77.87 76.53 76.77 4,051,566 -1.34(-1.72%)
Jul 20, 2016 79.12 80.00 77.80 78.12 10,440,360 +3.46(+4.64%)
Jul 19, 2016 74.20 75.09 73.90 74.66 4,100,103 +0.15(+0.20%)
Jul 18, 2016 74.77 74.88 74.45 74.50 2,355,741 +0.02(+0.02%)
Jul 15, 2016 75.38 75.42 74.24 74.49 3,043,719 -0.58(-0.77%)
Jul 14, 2016 75.39 75.66 74.77 75.07 1,927,107 +0.31(+0.41%)
Jul 13, 2016 75.41 75.41 74.72 74.76 1,862,118 -0.27(-0.37%)
Jul 12, 2016 75.35 75.42 74.83 75.03 2,534,796 +0.18(+0.24%)
Jul 11, 2016 75.70 75.73 74.78 74.86 2,492,775 -0.57(-0.76%)
Jul 08, 2016 75.39 75.57 75.03 75.43 1,924,371 +0.39(+0.52%)
Jul 07, 2016 74.33 75.12 74.24 75.03 1,719,918 +1.18(+1.60%)
Jul 05, 2016 73.87 74.26 73.52 73.85 2,063,448 -0.18(-0.25%)
Jul 01, 2016 73.51 74.03 74.03 74.03 2,214,000 +0.54(+0.74%)
Jun 30, 2016 73.08 73.72 72.78 73.49 2,975,688 +0.41(+0.56%)
Jun 29, 2016 71.26 73.26 71.11 73.08 3,310,182 +2.12(+2.99%)
Jun 28, 2016 70.33 71.11 70.05 70.96 2,475,711 +0.97(+1.38%)
Jun 27, 2016 71.34 71.39 69.49 69.99 3,661,875 -1.66(-2.31%)
Jun 24, 2016 71.45 72.49 71.36 71.65 5,339,061 -1.83(-2.49%)
Jun 23, 2016 72.68 73.55 72.44 73.48 2,632,806 +1.10(+1.52%)
Jun 22, 2016 71.76 72.44 71.69 72.38 2,261,421 +0.70(+0.97%)
Jun 21, 2016 72.03 72.33 71.46 71.69 1,984,671 -0.32(-0.45%)
Jun 20, 2016 72.05 72.38 71.77 72.01 1,783,107 +0.70(+0.99%)
Jun 17, 2016 71.61 71.89 70.93 71.30 3,681,396 -0.20(-0.28%)
Jun 16, 2016 71.79 71.79 70.60 71.50 2,198,385 -0.18(-0.24%)
Jun 15, 2016 71.84 72.06 71.31 71.68 2,891,331 +0.01(+0.02%)
Jun 14, 2016 71.28 71.84 71.19 71.67 1,868,661 +0.10(+0.14%)
Jun 13, 2016 70.80 72.06 70.80 71.57 2,524,572 +0.28(+0.39%)
Jun 10, 2016 71.30 71.72 70.75 71.29 1,769,859 -0.73(-1.02%)
Jun 09, 2016 71.03 72.40 70.79 72.02 2,709,657 +0.59(+0.83%)
Jun 08, 2016 70.80 71.78 70.68 71.43 2,938,518 +0.78(+1.10%)
Jun 07, 2016 70.56 70.78 70.19 70.65 1,461,708 +0.03(+0.04%)
Jun 06, 2016 70.73 70.97 70.15 70.62 1,414,782 -0.14(-0.19%)
Jun 03, 2016 71.05 71.06 70.29 70.76 2,222,181 -0.29(-0.41%)
Jun 02, 2016 70.11 71.11 70.00 71.05 2,505,186 +0.19(+0.27%)
Jun 01, 2016 70.25 71.00 69.72 70.85 2,610,045 +0.33(+0.47%)
May 31, 2016 71.01 71.10 70.21 70.52 5,581,359 -0.22(-0.30%)
May 27, 2016 71.11 70.74 70.74 70.74 2,173,500 -0.06(-0.09%)
May 26, 2016 71.15 71.57 70.67 70.80 2,924,532 -0.65(-0.91%)
May 25, 2016 70.95 71.65 70.90 71.45 2,136,546 +0.49(+0.68%)
May 24, 2016 70.35 71.10 69.88 70.96 2,934,045 +1.11(+1.59%)
May 23, 2016 70.18 70.23 69.38 69.85 1,986,030 -0.44(-0.62%)
May 20, 2016 69.43 70.59 69.08 70.29 3,515,859 +0.98(+1.41%)
May 19, 2016 69.04 69.52 68.70 69.31 2,322,540 -0.16(-0.23%)
May 18, 2016 69.09 70.06 68.12 69.47 3,713,580 +0.43(+0.62%)
May 17, 2016 70.47 70.61 68.72 69.04 3,179,061 -1.54(-2.19%)
May 16, 2016 69.90 71.00 69.78 70.59 1,989,261 +0.72(+1.03%)
May 13, 2016 70.45 70.83 69.63 69.87 2,039,292 -0.50(-0.71%)
May 12, 2016 69.94 70.41 69.11 70.37 3,447,468 +0.62(+0.89%)
May 11, 2016 69.72 69.94 69.38 69.74 1,961,100 +0.13(+0.18%)
May 10, 2016 69.57 69.89 69.00 69.62 2,265,138 +0.30(+0.43%)
May 09, 2016 68.57 69.89 68.57 69.32 3,364,866 +0.54(+0.79%)
May 06, 2016 68.21 68.86 67.91 68.77 3,569,823 +0.40(+0.59%)
May 05, 2016 68.63 68.81 68.08 68.37 3,244,284 +0.02(+0.03%)
May 04, 2016 68.40 68.83 67.99 68.35 2,373,768 -0.39(-0.56%)
May 03, 2016 69.64 69.98 68.34 68.74 3,117,285 -1.64(-2.33%)
May 02, 2016 69.75 70.60 69.58 70.37 2,134,836 +0.78(+1.12%)
Apr 29, 2016 69.67 69.85 68.89 69.60 2,539,161 -0.57(-0.81%)
Apr 28, 2016 69.76 71.66 69.76 70.17 3,348,540 -0.17(-0.24%)
Apr 27, 2016 70.41 70.75 69.68 70.33 2,238,012 +0.06(+0.08%)
Apr 26, 2016 71.11 71.11 70.04 70.28 2,676,042 -0.69(-0.98%)
Apr 25, 2016 70.32 71.37 70.28 70.97 2,800,305 +0.07(+0.09%)
Apr 22, 2016 70.17 71.11 69.77 70.91 3,776,418 -0.42(-0.59%)
Apr 21, 2016 71.51 72.10 71.01 71.32 2,224,035 -0.29(-0.41%)
Apr 20, 2016 71.66 72.76 71.33 71.62 6,277,455 +2.32(+3.34%)
Apr 19, 2016 69.67 69.74 68.58 69.30 5,931,441 -0.36(-0.52%)
Apr 18, 2016 69.40 69.91 69.04 69.66 3,352,149 +0.31(+0.44%)
Apr 15, 2016 69.39 69.78 68.89 69.36 2,568,924 +0.13(+0.18%)
Apr 14, 2016 69.67 69.84 69.11 69.23 1,448,478 -0.44(-0.63%)
Apr 13, 2016 69.65 70.07 69.14 69.67 2,965,680 +0.17(+0.24%)
Apr 12, 2016 69.60 69.93 68.83 69.50 2,622,915 +0.59(+0.86%)
Apr 11, 2016 69.23 69.66 68.76 68.91 2,069,001 +0.05(+0.07%)
Apr 08, 2016 68.99 69.64 68.35 68.86 2,341,782 +0.55(+0.81%)
Apr 07, 2016 69.54 69.54 67.67 68.31 2,435,670 -1.26(-1.81%)
Apr 06, 2016 67.99 69.84 67.99 69.57 3,398,742 +1.47(+2.15%)
Apr 05, 2016 68.61 68.81 67.71 68.10 2,866,500 -1.02(-1.47%)
Apr 04, 2016 67.50 69.77 67.03 69.12 4,581,540 +1.73(+2.57%)
Apr 01, 2016 66.13 67.39 65.67 67.39 4,115,979 +0.61(+0.91%)
Mar 31, 2016 66.59 67.28 66.13 66.78 2,028,240 +0.31(+0.46%)
Mar 30, 2016 67.53 67.53 66.00 66.48 2,646,738 -0.53(-0.79%)
Mar 29, 2016 64.79 67.11 64.67 67.01 3,063,204 +2.10(+3.24%)
Mar 28, 2016 65.08 65.20 64.50 64.91 1,848,231 +0.10(+0.15%)
Mar 24, 2016 64.81 64.81 64.81 64.81 2,879,100 -0.34(-0.52%)
Mar 23, 2016 65.69 66.22 65.13 65.15 2,513,628 -0.52(-0.80%)
Mar 22, 2016 64.40 65.76 64.16 65.67 3,304,980 +0.89(+1.38%)
Mar 21, 2016 64.67 65.47 64.17 64.78 3,430,917 -0.01(-0.01%)
Mar 18, 2016 62.89 64.84 62.51 64.78 5,722,290 +2.30(+3.68%)
Mar 17, 2016 65.39 65.56 62.34 62.48 5,244,597 -2.78(-4.26%)
Mar 16, 2016 64.76 66.03 64.74 65.26 3,103,083 -0.00(-0.00%)
Mar 15, 2016 65.24 66.08 64.82 65.27 4,544,730 -0.63(-0.96%)
Mar 14, 2016 64.45 66.22 63.91 65.90 4,633,038 +1.40(+2.17%)
Mar 11, 2016 63.89 64.92 63.69 64.49 3,000,267 +0.75(+1.18%)
Mar 10, 2016 63.54 63.86 62.99 63.74 2,446,011 +0.09(+0.14%)
Mar 09, 2016 63.34 63.73 62.78 63.66 2,761,506 +0.67(+1.07%)
Mar 08, 2016 63.15 63.64 62.85 62.98 2,451,564 -0.65(-1.02%)
Mar 07, 2016 63.38 64.04 62.78 63.63 2,816,280 +0.23(+0.36%)
Mar 04, 2016 63.83 63.94 63.13 63.41 3,287,142 -0.38(-0.59%)
Mar 03, 2016 63.33 64.00 63.15 63.78 2,947,806 +0.03(+0.04%)
Mar 02, 2016 63.04 63.83 63.04 63.76 4,970,511 +0.26(+0.41%)
Mar 01, 2016 62.69 63.83 62.38 63.50 4,661,676 +0.94(+1.50%)
Feb 29, 2016 62.94 63.32 62.50 62.56 4,247,811 -0.49(-0.78%)
Feb 26, 2016 62.22 63.35 61.89 63.05 6,063,705 +0.91(+1.46%)
Feb 25, 2016 61.67 62.20 60.72 62.14 3,933,036 +0.63(+1.02%)
Feb 24, 2016 60.45 61.66 60.45 61.52 3,327,912 +0.53(+0.87%)
Feb 23, 2016 60.79 61.44 60.46 60.99 2,109,420 -0.29(-0.47%)
Feb 22, 2016 61.00 61.33 60.38 61.28 2,244,915 +0.57(+0.95%)
Feb 19, 2016 59.85 60.78 58.94 60.70 2,352,150 +0.41(+0.69%)
Feb 18, 2016 60.10 60.55 59.79 60.29 2,255,031 +0.08(+0.14%)
Feb 17, 2016 59.50 60.28 59.11 60.21 2,840,202 +0.74(+1.25%)
Feb 16, 2016 59.56 59.56 58.40 59.46 3,016,431 +0.43(+0.73%)
Feb 12, 2016 58.13 59.03 59.03 59.03 2,008,800 +1.08(+1.87%)
Feb 11, 2016 57.15 58.33 57.15 57.95 3,056,877 -0.32(-0.55%)
Feb 10, 2016 56.67 58.77 56.67 58.27 3,075,948 +1.73(+3.06%)
Feb 09, 2016 56.35 57.79 55.78 56.54 4,133,115 +0.17(+0.30%)
Feb 08, 2016 58.95 58.95 55.78 56.36 5,800,176 -3.22(-5.40%)
Feb 05, 2016 61.22 61.60 59.33 59.58 5,813,487 -1.74(-2.84%)
Feb 04, 2016 60.41 61.55 59.68 61.33 3,827,727 +0.76(+1.25%)
Feb 03, 2016 60.39 60.59 59.16 60.57 2,855,349 +0.64(+1.07%)
Feb 02, 2016 59.94 60.54 59.34 59.93 2,117,538 -0.42(-0.70%)
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.