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 (%)
Apr 29, 2011 39.52 39.59 38.86 38.86 4,955,850 -0.70(-1.77%)
Apr 28, 2011 39.33 39.70 39.10 39.55 2,152,431 +0.06(+0.14%)
Apr 27, 2011 39.17 39.60 39.00 39.50 2,481,435 +0.30(+0.76%)
Apr 26, 2011 39.20 39.61 38.90 39.20 4,266,180 +0.09(+0.22%)
Apr 25, 2011 39.41 39.62 38.61 39.12 4,824,279 -0.57(-1.44%)
Apr 21, 2011 40.34 40.38 39.61 39.69 5,122,152 -0.64(-1.59%)
Apr 20, 2011 39.58 40.44 39.48 40.33 9,084,636 -0.19(-0.48%)
Apr 19, 2011 39.71 40.73 39.45 40.52 7,055,559 +0.90(+2.27%)
Apr 18, 2011 39.42 39.78 38.89 39.62 4,370,121 -0.42(-1.05%)
Apr 15, 2011 40.44 40.63 40.04 40.04 4,694,814 -0.33(-0.81%)
Apr 14, 2011 40.05 40.55 39.69 40.37 3,846,546 +0.10(+0.25%)
Apr 13, 2011 40.98 41.19 39.67 40.27 5,734,215 -0.44(-1.08%)
Apr 12, 2011 41.28 41.34 40.46 40.71 4,869,990 -0.53(-1.29%)
Apr 11, 2011 40.84 41.40 40.74 41.24 3,390,633 +0.39(+0.95%)
Apr 08, 2011 41.64 41.98 40.45 40.85 4,613,328 -0.49(-1.19%)
Apr 07, 2011 40.80 41.78 40.49 41.34 7,593,750 +0.76(+1.88%)
Apr 06, 2011 39.53 41.11 39.52 40.58 10,377,432 +1.50(+3.84%)
Apr 05, 2011 38.39 39.88 38.39 39.08 7,912,071 +0.55(+1.44%)
Apr 04, 2011 38.46 39.05 38.34 38.53 2,494,926 +0.21(+0.55%)
Apr 01, 2011 37.34 39.00 37.34 38.32 5,091,057 +1.26(+3.41%)
Mar 31, 2011 37.57 37.73 37.05 37.05 2,324,655 -0.53(-1.40%)
Mar 30, 2011 37.51 37.64 37.21 37.58 1,931,643 +0.32(+0.87%)
Mar 29, 2011 36.69 37.35 36.37 37.25 2,397,141 +0.55(+1.49%)
Mar 28, 2011 36.82 37.08 36.69 36.71 1,566,180 +0.06(+0.17%)
Mar 25, 2011 36.88 37.17 36.49 36.65 2,481,849 -0.08(-0.21%)
Mar 24, 2011 35.91 36.73 35.73 36.72 3,110,589 +1.06(+2.98%)
Mar 23, 2011 35.87 36.11 35.22 35.66 2,727,792 -0.33(-0.92%)
Mar 22, 2011 36.22 36.51 35.81 35.99 2,619,810 -0.13(-0.37%)
Mar 21, 2011 36.00 36.22 35.53 36.12 3,335,553 +0.91(+2.59%)
Mar 18, 2011 35.85 36.10 35.10 35.21 4,307,787 -0.46(-1.29%)
Mar 17, 2011 35.94 36.22 35.51 35.67 2,574,162 +0.20(+0.56%)
Mar 16, 2011 36.02 36.25 35.00 35.47 5,010,480 -0.77(-2.13%)
Mar 15, 2011 35.95 36.39 35.28 36.24 5,088,735 -0.18(-0.49%)
Mar 14, 2011 35.83 36.55 35.75 36.42 4,112,685 +0.26(+0.73%)
Mar 11, 2011 35.95 36.38 35.67 36.16 2,364,822 +0.06(+0.16%)
Mar 10, 2011 36.36 36.90 35.95 36.10 4,180,464 -0.59(-1.61%)
Mar 09, 2011 36.76 37.03 36.27 36.69 3,092,355 -0.17(-0.46%)
Mar 08, 2011 36.52 37.04 36.21 36.86 3,135,006 +0.24(+0.65%)
Mar 07, 2011 36.94 37.06 36.19 36.62 4,795,299 -0.27(-0.74%)
Mar 04, 2011 36.63 36.95 36.18 36.89 3,145,248 +0.04(+0.10%)
Mar 03, 2011 36.39 36.94 36.16 36.86 2,993,517 +0.99(+2.76%)
Mar 02, 2011 35.43 35.97 35.18 35.87 2,984,913 +0.33(+0.94%)
Mar 01, 2011 36.73 36.75 35.40 35.53 4,804,407 -0.90(-2.48%)
Feb 28, 2011 37.28 37.53 36.22 36.44 2,926,800 -0.78(-2.08%)
Feb 25, 2011 36.52 37.56 36.47 37.21 2,648,358 +0.77(+2.11%)
Feb 24, 2011 36.20 36.50 36.06 36.45 3,124,638 +0.10(+0.27%)
Feb 23, 2011 36.58 36.88 35.77 36.35 3,018,519 -0.44(-1.20%)
Feb 22, 2011 37.52 37.84 36.53 36.79 4,009,617 -1.09(-2.88%)
Feb 18, 2011 37.89 38.16 37.67 37.88 2,992,698 -0.01(-0.02%)
Feb 17, 2011 37.78 37.99 37.22 37.89 2,837,268 +0.11(+0.29%)
Feb 16, 2011 37.91 38.32 37.60 37.78 2,182,725 -0.13(-0.35%)
Feb 15, 2011 37.96 38.25 37.75 37.91 1,967,445 -0.35(-0.91%)
Feb 14, 2011 38.32 38.33 37.85 38.26 2,030,823 -0.11(-0.28%)
Feb 11, 2011 37.28 38.53 37.11 38.36 3,757,275 +0.90(+2.39%)
Feb 10, 2011 36.73 37.56 36.56 37.47 2,356,983 +0.41(+1.09%)
Feb 09, 2011 37.30 37.49 36.91 37.06 2,485,764 -0.04(-0.11%)
Feb 08, 2011 37.12 37.55 36.95 37.10 2,332,098 +0.06(+0.15%)
Feb 07, 2011 36.66 37.21 36.56 37.05 2,949,948 +0.24(+0.65%)
Feb 04, 2011 36.67 36.97 36.34 36.81 3,121,740 +0.09(+0.24%)
Feb 03, 2011 36.29 36.81 36.11 36.72 2,411,766 +0.30(+0.82%)
Feb 02, 2011 36.81 36.95 36.29 36.42 3,560,724 -0.53(-1.44%)
Feb 01, 2011 36.11 37.54 36.04 36.95 5,461,290 +1.07(+2.99%)
Jan 31, 2011 36.38 36.60 35.78 35.88 5,400,504 -0.56(-1.53%)
Jan 28, 2011 37.27 37.33 36.22 36.44 5,139,675 -0.69(-1.87%)
Jan 27, 2011 37.53 37.54 37.08 37.13 5,528,286 -0.43(-1.15%)
Jan 26, 2011 36.39 37.65 36.37 37.56 7,632,252 +0.79(+2.15%)
Jan 25, 2011 36.05 36.87 35.81 36.77 9,180,756 +0.33(+0.90%)
Jan 24, 2011 36.28 37.11 36.01 36.44 7,703,235 +0.16(+0.43%)
Jan 21, 2011 35.91 37.15 35.74 36.29 28,819,962 +4.08(+12.68%)
Jan 20, 2011 32.01 32.32 31.37 32.20 10,007,397 -0.07(-0.21%)
Jan 19, 2011 32.95 32.95 32.10 32.27 6,257,808 -0.65(-1.98%)
Jan 18, 2011 32.11 33.00 32.05 32.92 6,465,393 +0.89(+2.79%)
Jan 14, 2011 31.06 32.11 31.01 32.03 6,830,973 +1.02(+3.29%)
Jan 13, 2011 31.33 31.33 30.83 31.01 2,231,586 -0.34(-1.10%)
Jan 12, 2011 31.55 31.64 30.94 31.36 4,370,013 +0.14(+0.43%)
Jan 11, 2011 30.29 31.60 30.23 31.22 6,507,954 +1.05(+3.46%)
Jan 10, 2011 29.62 30.25 29.51 30.18 2,313,684 +0.46(+1.56%)
Jan 07, 2011 29.81 30.00 29.46 29.71 2,942,955 -0.14(-0.48%)
Jan 06, 2011 30.54 30.54 29.72 29.85 3,063,312 -0.55(-1.81%)
Jan 05, 2011 30.01 30.56 29.78 30.40 3,469,194 +0.21(+0.71%)
Jan 04, 2011 30.16 30.32 30.01 30.19 4,440,501 +0.30(+1.00%)
Jan 03, 2011 29.09 30.16 29.09 29.89 6,183,153 +1.25(+4.36%)
Dec 31, 2010 28.55 28.79 28.34 28.64 2,330,712 +0.09(+0.31%)
Dec 30, 2010 28.76 28.78 28.51 28.55 1,745,559 -0.27(-0.94%)
Dec 29, 2010 28.94 29.17 28.70 28.82 1,740,357 -0.13(-0.46%)
Dec 28, 2010 29.13 29.22 28.91 28.96 1,324,449 -0.19(-0.66%)
Dec 27, 2010 29.22 29.33 28.96 29.15 1,570,311 -0.10(-0.33%)
Dec 23, 2010 29.47 29.64 29.15 29.25 1,543,167 -0.31(-1.05%)
Dec 22, 2010 29.74 29.94 29.47 29.56 1,909,809 -0.09(-0.32%)
Dec 21, 2010 30.15 30.22 29.36 29.65 4,277,016 -0.41(-1.36%)
Dec 20, 2010 29.59 30.10 29.54 30.06 5,385,393 +0.53(+1.80%)
Dec 17, 2010 29.39 29.89 29.30 29.53 9,163,611 +0.28(+0.95%)
Dec 16, 2010 28.50 29.28 28.34 29.25 4,654,386 +0.78(+2.73%)
Dec 15, 2010 28.74 28.94 28.22 28.47 4,421,790 -0.42(-1.44%)
Dec 14, 2010 28.33 29.04 28.31 28.89 4,970,151 +0.59(+2.08%)
Dec 13, 2010 28.89 29.04 28.14 28.30 5,848,074 -0.60(-2.06%)
Dec 10, 2010 28.99 29.11 28.69 28.90 4,960,809 -0.05(-0.16%)
Dec 09, 2010 28.96 29.15 28.82 28.94 4,312,476 +0.05(+0.17%)
Dec 08, 2010 29.01 29.30 28.65 28.89 8,446,320 -0.07(-0.23%)
Dec 07, 2010 30.33 30.44 28.92 28.96 9,195,849 -1.06(-3.53%)
Dec 06, 2010 30.11 30.22 29.75 30.02 4,176,819 -0.13(-0.42%)
Dec 03, 2010 29.69 30.22 29.69 30.15 3,604,284 +0.32(+1.08%)
Dec 02, 2010 29.73 29.97 29.67 29.83 4,123,818 +0.24(+0.80%)
Dec 01, 2010 29.05 29.75 29.03 29.59 5,099,076 +0.67(+2.31%)
Nov 30, 2010 27.96 29.15 27.84 28.92 6,375,636 +0.65(+2.30%)
Nov 29, 2010 28.14 28.46 27.82 28.27 2,719,656 -0.04(-0.15%)
Nov 26, 2010 28.33 28.68 28.08 28.32 1,447,326 -0.25(-0.87%)
Nov 24, 2010 28.11 28.56 28.56 28.56 3,897,783 +0.64(+2.31%)
Nov 23, 2010 27.97 28.23 27.81 27.92 3,244,392 -0.41(-1.45%)
Nov 22, 2010 27.50 28.50 27.46 28.33 8,766,459 +0.83(+3.03%)
Nov 19, 2010 28.83 28.90 27.34 27.50 13,301,460 -1.40(-4.86%)
Nov 18, 2010 29.43 29.64 28.83 28.90 5,581,260 -0.25(-0.87%)
Nov 17, 2010 29.24 29.56 29.04 29.16 2,212,227 -0.02(-0.05%)
Nov 16, 2010 29.52 29.94 28.90 29.17 3,052,854 -0.63(-2.10%)
Nov 15, 2010 29.93 30.04 29.44 29.80 3,149,289 +0.06(+0.19%)
Nov 12, 2010 30.24 30.26 29.46 29.74 4,046,589 -0.61(-2.02%)
Nov 11, 2010 30.51 30.64 30.00 30.36 4,900,851 -0.43(-1.39%)
Nov 10, 2010 30.90 31.10 30.28 30.79 3,998,997 -0.10(-0.32%)
Nov 09, 2010 30.90 31.19 30.67 30.88 3,442,653 +0.10(+0.31%)
Nov 08, 2010 30.75 30.97 30.66 30.79 2,583,495 -0.13(-0.42%)
Nov 05, 2010 30.77 31.00 30.64 30.92 2,742,345 +0.27(+0.90%)
Nov 04, 2010 30.53 30.75 30.44 30.64 5,019,021 +0.65(+2.16%)
Nov 03, 2010 29.64 30.02 29.40 30.00 3,783,006 +0.41(+1.40%)
Nov 02, 2010 29.16 29.69 29.12 29.58 2,999,475 +0.47(+1.62%)
Nov 01, 2010 29.36 29.64 28.94 29.11 3,132,729 -0.10(-0.36%)
Oct 29, 2010 29.10 29.41 29.01 29.22 3,207,276 +0.02(+0.07%)
Oct 28, 2010 29.04 29.37 28.92 29.20 3,269,457 +0.21(+0.72%)
Oct 27, 2010 29.00 29.11 28.47 28.99 6,584,814 -0.55(-1.85%)
Oct 25, 2010 29.92 29.94 29.31 29.53 5,597,154 -0.00(-0.02%)
Oct 22, 2010 28.54 29.82 28.42 29.54 8,148,429 +1.00(+3.50%)
Oct 21, 2010 29.16 29.16 28.36 28.54 10,231,299 -0.29(-1.01%)
Oct 20, 2010 29.26 29.26 28.34 28.83 23,962,392 -2.18(-7.02%)
Oct 19, 2010 31.46 31.46 30.57 31.00 12,944,673 -0.73(-2.29%)
Oct 18, 2010 31.11 31.88 30.94 31.73 8,959,410 +0.64(+2.07%)
Oct 15, 2010 30.78 31.29 30.14 31.09 8,149,365 +0.63(+2.06%)
Oct 14, 2010 30.67 30.71 30.05 30.46 9,521,784 -0.17(-0.55%)
Oct 13, 2010 32.00 32.16 30.63 30.63 9,881,568 -1.21(-3.81%)
Oct 12, 2010 32.25 32.44 31.78 31.85 4,700,718 -0.43(-1.33%)
Oct 11, 2010 32.00 32.61 32.00 32.28 3,795,705 +0.08(+0.23%)
Oct 08, 2010 32.01 32.35 31.70 32.20 2,710,989 +0.30(+0.93%)
Oct 07, 2010 32.61 32.62 31.74 31.91 4,048,569 -0.64(-1.95%)
Oct 06, 2010 32.43 32.78 32.08 32.54 4,108,689 -0.00(-0.00%)
Oct 05, 2010 31.80 32.64 31.45 32.54 4,474,593 +1.07(+3.40%)
Oct 04, 2010 32.07 32.17 31.15 31.47 4,838,688 -0.71(-2.20%)
Oct 01, 2010 31.83 32.34 31.59 32.18 4,817,025 +0.65(+2.07%)
Sep 30, 2010 32.44 32.44 31.33 31.53 5,206,509 -0.36(-1.13%)
Sep 29, 2010 32.08 32.65 31.73 31.89 5,183,109 -0.34(-1.05%)
Sep 28, 2010 32.26 32.52 31.60 32.23 7,907,634 -0.03(-0.08%)
Sep 27, 2010 33.15 33.18 32.02 32.25 8,871,903 -1.70(-5.01%)
Sep 24, 2010 33.74 34.02 33.40 33.95 3,274,164 +0.73(+2.18%)
Sep 23, 2010 33.13 33.76 33.01 33.23 2,996,280 -0.24(-0.71%)
Sep 22, 2010 33.85 34.49 33.41 33.47 3,684,753 -0.44(-1.29%)
Sep 21, 2010 34.34 34.53 33.76 33.90 5,868,747 -0.13(-0.39%)
Sep 20, 2010 33.04 34.16 33.00 34.04 6,007,806 +1.17(+3.57%)
Sep 17, 2010 32.73 33.49 32.56 32.86 7,772,076 +0.23(+0.69%)
Sep 15, 2010 31.27 32.81 31.27 32.64 7,392,654 +0.87(+2.74%)
Sep 14, 2010 30.87 31.96 30.68 31.77 5,508,270 +0.73(+2.34%)
Sep 13, 2010 31.37 31.51 30.89 31.04 4,532,643 -0.07(-0.24%)
Sep 10, 2010 31.53 31.53 30.94 31.11 3,942,558 -0.31(-1.00%)
Sep 09, 2010 31.56 31.78 31.14 31.43 4,936,914 +0.29(+0.94%)
Sep 08, 2010 30.98 31.52 30.97 31.14 4,166,739 +0.24(+0.79%)
Sep 07, 2010 31.00 31.38 30.79 30.89 3,156,957 -0.35(-1.12%)
Sep 03, 2010 31.11 31.66 30.89 31.24 4,162,797 +0.43(+1.39%)
Sep 02, 2010 30.44 30.85 30.14 30.81 3,700,494 +0.36(+1.19%)
Sep 01, 2010 30.13 30.67 29.53 30.45 5,866,821 +1.00(+3.41%)
Aug 31, 2010 29.50 29.96 29.18 29.45 6,056,208 -0.37(-1.24%)
Aug 30, 2010 30.14 30.41 29.63 29.82 5,377,626 -0.52(-1.73%)
Aug 27, 2010 29.89 30.37 29.11 30.34 7,608,555 +0.57(+1.91%)
Aug 26, 2010 30.92 31.11 29.77 29.77 8,015,742 -0.94(-3.05%)
Aug 25, 2010 30.18 30.98 29.95 30.71 10,738,233 +0.81(+2.71%)
Aug 24, 2010 30.61 30.86 29.51 29.90 12,583,242 -1.54(-4.88%)
Aug 23, 2010 32.69 33.19 31.34 31.44 9,207,108 -1.17(-3.60%)
Aug 20, 2010 33.87 34.10 32.44 32.61 9,707,049 -1.44(-4.24%)
Aug 19, 2010 34.67 34.78 33.77 34.06 4,392,576 -0.84(-2.40%)
Aug 18, 2010 35.05 35.28 34.67 34.89 2,544,516 -0.32(-0.91%)
Aug 17, 2010 34.81 35.30 34.41 35.21 4,569,948 +0.84(+2.45%)
Aug 16, 2010 34.59 35.19 34.30 34.37 3,864,069 -0.71(-2.01%)
Aug 13, 2010 35.19 35.40 34.90 35.08 2,559,366 -0.14(-0.41%)
Aug 12, 2010 34.68 35.57 34.56 35.22 3,321,990 +0.00(+0.00%)
Aug 11, 2010 35.69 36.14 34.95 35.22 4,256,487 -1.18(-3.24%)
Aug 10, 2010 36.36 36.63 35.87 36.40 3,225,528 -0.42(-1.14%)
Aug 09, 2010 37.00 37.19 36.58 36.82 2,916,378 -0.08(-0.22%)
Aug 06, 2010 36.99 37.16 36.24 36.91 3,003,462 -0.31(-0.82%)
Aug 05, 2010 37.15 37.29 36.71 37.21 2,990,601 -0.05(-0.13%)
Aug 04, 2010 37.22 37.51 37.10 37.26 2,902,374 +0.08(+0.21%)
Aug 03, 2010 37.34 37.53 36.99 37.18 2,838,753 -0.24(-0.64%)
Aug 02, 2010 37.03 37.57 36.89 37.42 5,685,750 +0.94(+2.57%)
Jul 30, 2010 35.91 37.05 35.86 36.49 3,784,626 +0.12(+0.34%)
Jul 29, 2010 37.00 37.11 35.81 36.36 3,493,359 -0.31(-0.85%)
Jul 28, 2010 37.35 37.55 36.48 36.67 4,039,353 -0.60(-1.61%)
Jul 27, 2010 38.11 38.30 36.90 37.27 4,703,958 -0.56(-1.48%)
Jul 26, 2010 37.04 38.29 37.02 37.83 6,931,044 +0.68(+1.84%)
Jul 23, 2010 35.11 37.21 35.10 37.15 7,742,322 +1.93(+5.49%)
Jul 22, 2010 34.25 36.02 34.09 35.22 19,317,384 +0.10(+0.28%)
Jul 21, 2010 36.37 36.66 34.89 35.12 11,385,297 -1.11(-3.06%)
Jul 20, 2010 35.42 36.33 35.33 36.23 6,097,770 +0.33(+0.93%)
Jul 19, 2010 36.22 36.39 35.63 35.90 5,495,409 -0.17(-0.47%)
Jul 16, 2010 37.27 37.40 36.00 36.07 5,059,719 -1.23(-3.29%)
Jul 15, 2010 37.63 37.79 36.91 37.30 4,440,132 -0.23(-0.62%)
Jul 14, 2010 36.67 37.89 36.67 37.53 5,936,076 +0.91(+2.47%)
Jul 13, 2010 35.56 36.86 35.45 36.62 4,820,355 +1.35(+3.83%)
Jul 12, 2010 35.30 35.53 35.08 35.27 4,221,369 -0.16(-0.45%)
Jul 09, 2010 35.78 35.91 35.19 35.43 5,670,450 -0.26(-0.73%)
Jul 08, 2010 36.26 36.49 35.33 35.69 4,107,366 -0.11(-0.30%)
Jul 07, 2010 35.11 35.89 34.97 35.80 4,554,423 +0.81(+2.31%)
Jul 06, 2010 34.82 35.68 34.70 34.99 3,929,400 +0.56(+1.63%)
Jul 02, 2010 34.73 34.93 34.05 34.43 3,849,714 -0.24(-0.70%)
Jul 01, 2010 35.08 35.33 33.52 34.67 8,670,609 -0.39(-1.12%)
Jun 30, 2010 36.17 36.54 35.01 35.07 5,456,403 -1.03(-2.84%)
Jun 29, 2010 36.67 36.69 35.31 36.09 5,175,558 -1.40(-3.73%)
Jun 25, 2010 36.94 37.54 36.67 37.49 4,503,033 +0.61(+1.66%)
Jun 24, 2010 37.31 37.71 36.75 36.88 3,259,575 -0.72(-1.92%)
Jun 23, 2010 38.30 38.33 37.33 37.60 5,845,284 -0.74(-1.93%)
Jun 22, 2010 39.22 39.65 38.20 38.34 5,001,021 -0.69(-1.76%)
Jun 21, 2010 39.57 39.88 38.79 39.03 4,077,270 +0.15(+0.40%)
Jun 18, 2010 37.83 38.98 37.56 38.88 6,636,024 +1.06(+2.81%)
Jun 17, 2010 37.53 37.90 37.11 37.81 3,401,721 +0.66(+1.76%)
Jun 16, 2010 36.84 37.39 36.73 37.16 2,267,244 +0.11(+0.31%)
Jun 15, 2010 36.41 37.09 36.10 37.05 3,783,717 +0.67(+1.84%)
Jun 14, 2010 36.89 37.06 36.20 36.38 4,665,825 -1.08(-2.88%)
Jun 11, 2010 36.29 37.53 36.29 37.46 3,662,991 +0.68(+1.86%)
Jun 10, 2010 36.35 36.82 35.79 36.77 3,530,871 +1.08(+3.03%)
Jun 09, 2010 36.16 36.49 35.61 35.69 3,044,826 -0.16(-0.44%)
Jun 08, 2010 35.71 36.05 35.17 35.85 4,174,884 +0.18(+0.50%)
Jun 07, 2010 36.26 36.41 35.59 35.67 4,313,808 -0.40(-1.12%)
Jun 04, 2010 36.86 37.05 36.01 36.07 4,394,709 -1.41(-3.77%)
Jun 03, 2010 37.15 37.78 37.13 37.49 3,505,995 +0.36(+0.98%)
Jun 02, 2010 36.16 37.12 35.92 37.12 5,170,122 +1.11(+3.07%)
Jun 01, 2010 36.72 36.72 35.29 36.02 5,022,369 +0.16(+0.43%)
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%)
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.