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 30, 2014 39.91 40.41 39.78 40.19 3,767,751 +0.01(+0.03%)
Apr 29, 2014 41.38 41.89 39.27 40.18 5,467,428 -0.69(-1.69%)
Apr 28, 2014 40.99 41.32 40.49 40.87 4,710,978 +0.16(+0.39%)
Apr 25, 2014 40.95 41.11 40.27 40.71 5,156,658 -0.55(-1.33%)
Apr 24, 2014 41.82 41.84 40.89 41.26 4,600,350 -0.29(-0.70%)
Apr 23, 2014 43.02 44.16 41.37 41.55 19,812,672 -5.38(-11.46%)
Apr 22, 2014 47.78 47.96 46.18 46.93 7,717,185 +1.25(+2.73%)
Apr 21, 2014 45.56 46.30 45.38 45.68 3,506,796 -0.10(-0.21%)
Apr 17, 2014 46.11 45.78 45.78 45.78 4,858,200 -0.35(-0.76%)
Apr 16, 2014 47.32 47.35 45.92 46.13 6,504,345 -0.22(-0.47%)
Apr 15, 2014 47.24 47.47 45.62 46.34 6,910,551 -0.88(-1.86%)
Apr 14, 2014 49.13 49.19 46.93 47.22 6,325,038 -1.63(-3.33%)
Apr 11, 2014 50.06 50.18 48.19 48.85 7,300,269 -1.55(-3.08%)
Apr 10, 2014 51.09 51.67 50.28 50.40 6,348,474 -0.34(-0.66%)
Apr 09, 2014 49.10 51.32 48.78 50.74 23,549,984 -3.69(-6.78%)
Apr 08, 2014 55.56 55.59 53.82 54.43 6,099,993 -0.80(-1.45%)
Apr 07, 2014 56.11 57.09 55.15 55.23 6,025,860 -0.94(-1.68%)
Apr 04, 2014 59.44 59.63 56.13 56.17 12,687,372 -3.90(-6.49%)
Apr 03, 2014 57.72 60.14 57.72 60.07 11,118,591 +2.46(+4.27%)
Apr 02, 2014 56.04 58.06 55.40 57.61 12,051,108 +2.77(+5.04%)
Apr 01, 2014 54.01 55.92 52.25 54.84 25,783,344 +6.18(+12.70%)
Mar 31, 2014 48.33 49.11 48.11 48.67 4,667,535 +0.33(+0.69%)
Mar 28, 2014 47.73 48.77 47.63 48.33 5,494,680 +0.71(+1.49%)
Mar 27, 2014 46.94 47.95 46.48 47.62 6,554,115 +0.44(+0.93%)
Mar 26, 2014 47.30 47.78 47.04 47.18 2,054,016 +0.19(+0.41%)
Mar 25, 2014 46.98 47.50 46.66 46.99 1,542,987 +0.09(+0.20%)
Mar 24, 2014 47.91 48.35 46.58 46.90 3,018,681 -0.76(-1.59%)
Mar 21, 2014 49.28 49.28 47.60 47.65 5,783,247 -0.90(-1.86%)
Mar 20, 2014 47.92 48.60 47.24 48.56 2,291,670 +0.27(+0.57%)
Mar 19, 2014 47.61 48.34 47.61 48.28 2,827,602 +0.61(+1.29%)
Mar 18, 2014 47.31 47.75 47.24 47.67 1,535,922 +0.27(+0.56%)
Mar 17, 2014 47.11 47.81 47.01 47.40 2,249,010 +0.39(+0.84%)
Mar 14, 2014 47.42 47.97 46.91 47.01 2,746,674 -0.73(-1.54%)
Mar 13, 2014 48.22 48.78 47.62 47.74 2,391,165 -0.39(-0.80%)
Mar 12, 2014 48.09 49.10 47.67 48.13 3,221,712 -0.23(-0.47%)
Mar 11, 2014 48.85 49.12 48.21 48.35 2,509,290 -0.38(-0.78%)
Mar 10, 2014 49.23 49.39 48.45 48.73 3,296,601 -0.60(-1.21%)
Mar 07, 2014 49.62 50.05 49.09 49.33 2,044,845 -0.04(-0.08%)
Mar 06, 2014 49.67 49.97 49.12 49.37 2,331,648 -0.29(-0.58%)
Mar 05, 2014 49.84 50.22 49.28 49.66 2,332,962 -0.29(-0.58%)
Mar 04, 2014 50.66 50.66 49.28 49.95 6,673,833 -0.48(-0.95%)
Mar 03, 2014 49.14 51.39 48.92 50.43 6,185,511 +1.00(+2.03%)
Feb 28, 2014 49.36 50.55 48.87 49.43 5,542,830 +0.08(+0.15%)
Feb 27, 2014 48.69 49.52 48.44 49.35 3,099,141 +0.64(+1.32%)
Feb 26, 2014 48.71 49.14 48.31 48.71 2,472,444 +0.39(+0.80%)
Feb 25, 2014 48.57 48.78 48.11 48.32 2,627,388 -0.41(-0.84%)
Feb 24, 2014 48.61 49.03 48.35 48.73 3,274,074 +0.37(+0.77%)
Feb 21, 2014 48.79 49.06 48.31 48.35 2,474,055 -0.32(-0.65%)
Feb 20, 2014 49.00 49.11 48.15 48.67 2,274,579 -0.21(-0.44%)
Feb 19, 2014 48.91 49.75 48.76 48.88 2,217,762 -0.46(-0.93%)
Feb 18, 2014 48.92 49.44 48.25 49.34 2,853,603 +0.58(+1.20%)
Feb 14, 2014 48.01 48.76 48.76 48.76 5,171,400 -0.41(-0.84%)
Feb 13, 2014 48.65 49.21 48.17 49.17 4,005,162 +0.46(+0.95%)
Feb 12, 2014 47.64 48.74 47.47 48.71 3,544,254 +1.32(+2.80%)
Feb 11, 2014 47.12 47.94 46.80 47.38 3,463,965 -0.36(-0.75%)
Feb 10, 2014 46.23 48.09 46.12 47.74 3,987,405 +1.33(+2.87%)
Feb 07, 2014 46.00 46.44 45.44 46.41 3,636,738 +0.32(+0.70%)
Feb 06, 2014 45.95 46.67 45.95 46.09 4,166,154 -0.03(-0.07%)
Feb 05, 2014 45.41 46.40 45.19 46.12 3,591,927 +0.67(+1.47%)
Feb 04, 2014 44.81 46.00 44.72 45.46 4,331,187 +0.88(+1.98%)
Feb 03, 2014 45.04 45.35 44.10 44.57 5,984,505 -0.71(-1.57%)
Jan 31, 2014 45.55 45.94 45.12 45.29 4,938,201 -0.97(-2.11%)
Jan 30, 2014 46.28 46.89 46.15 46.26 3,797,217 +0.13(+0.28%)
Jan 29, 2014 45.00 46.62 45.00 46.13 5,508,369 +0.63(+1.38%)
Jan 28, 2014 45.21 46.10 45.16 45.50 3,642,732 +0.10(+0.22%)
Jan 27, 2014 45.69 46.27 45.36 45.40 4,878,891 -0.24(-0.52%)
Jan 24, 2014 45.82 47.39 45.56 45.64 13,474,755 -3.14(-6.43%)
Jan 23, 2014 48.78 49.27 48.28 48.78 6,558,264 -0.01(-0.03%)
Jan 22, 2014 48.68 48.83 48.11 48.79 3,541,968 -0.03(-0.06%)
Jan 21, 2014 49.44 49.72 48.11 48.82 7,050,483 +1.03(+2.15%)
Jan 17, 2014 46.20 47.79 47.79 47.79 8,433,000 +1.75(+3.80%)
Jan 16, 2014 46.05 46.48 45.39 46.04 2,556,243 +0.18(+0.39%)
Jan 15, 2014 46.65 46.79 44.69 45.87 8,754,975 -0.79(-1.69%)
Jan 14, 2014 48.95 49.33 46.22 46.65 17,810,730 +2.98(+6.82%)
Jan 13, 2014 45.79 46.08 43.56 43.67 9,816,318 -3.01(-6.44%)
Jan 10, 2014 42.94 47.18 42.81 46.68 13,468,221 +3.71(+8.63%)
Jan 09, 2014 42.32 43.32 42.19 42.98 5,028,993 +0.70(+1.66%)
Jan 08, 2014 41.60 42.29 41.56 42.27 4,490,280 +0.74(+1.79%)
Jan 07, 2014 41.27 41.88 41.19 41.53 3,491,190 +0.31(+0.76%)
Jan 06, 2014 41.44 41.92 41.11 41.22 3,551,040 -0.28(-0.67%)
Jan 03, 2014 42.26 42.52 41.42 41.50 3,104,649 -0.73(-1.72%)
Jan 02, 2014 42.63 42.63 42.03 42.22 4,147,443 -0.45(-1.06%)
Dec 31, 2013 42.47 42.68 42.68 42.68 3,182,400 +0.11(+0.26%)
Dec 30, 2013 42.22 42.62 41.99 42.56 2,926,098 +0.34(+0.81%)
Dec 27, 2013 41.58 42.62 41.50 42.22 3,785,166 +0.58(+1.39%)
Dec 26, 2013 41.37 41.75 41.11 41.64 3,574,575 +0.42(+1.03%)
Dec 24, 2013 41.25 41.61 41.02 41.22 1,670,670 -0.03(-0.07%)
Dec 23, 2013 40.56 41.45 40.40 41.25 4,303,242 +0.76(+1.88%)
Dec 20, 2013 39.91 40.55 39.67 40.48 9,492,399 +0.58(+1.46%)
Dec 19, 2013 39.93 40.17 39.47 39.90 3,689,019 -0.24(-0.59%)
Dec 18, 2013 39.52 40.31 39.39 40.14 4,972,104 +0.59(+1.49%)
Dec 17, 2013 40.44 40.44 39.02 39.55 6,750,513 -0.71(-1.75%)
Dec 16, 2013 40.55 41.07 40.22 40.25 4,600,926 -0.07(-0.18%)
Dec 13, 2013 40.70 41.23 40.28 40.33 3,812,292 -0.60(-1.46%)
Dec 12, 2013 40.60 41.21 40.56 40.92 4,347,270 +0.19(+0.46%)
Dec 11, 2013 42.07 42.07 40.52 40.74 5,124,996 -1.43(-3.40%)
Dec 10, 2013 41.78 42.39 41.68 42.17 2,874,384 +0.33(+0.78%)
Dec 09, 2013 41.89 41.95 41.39 41.84 3,242,970 -0.09(-0.21%)
Dec 06, 2013 42.30 42.40 41.52 41.93 0 +1.06(+2.59%)
Dec 05, 2013 41.21 41.33 40.59 40.87 0 -0.32(-0.77%)
Dec 04, 2013 40.83 41.39 40.25 41.19 0 -0.24(-0.57%)
Dec 03, 2013 41.55 41.72 41.35 41.42 0 -0.30(-0.71%)
Dec 02, 2013 42.02 42.06 41.60 41.72 0 -0.16(-0.38%)
Nov 29, 2013 42.05 42.11 41.59 41.88 0 -0.12(-0.29%)
Nov 27, 2013 41.83 42.07 41.57 42.00 0 +0.39(+0.93%)
Nov 26, 2013 42.39 42.64 41.48 41.61 0 -1.11(-2.60%)
Nov 25, 2013 43.21 43.37 42.57 42.72 0 -0.58(-1.34%)
Nov 22, 2013 43.23 43.54 43.00 43.30 0 -0.09(-0.21%)
Nov 21, 2013 43.81 43.90 43.14 43.39 1,923,921 -0.44(-1.01%)
Nov 20, 2013 43.96 44.22 43.67 43.83 1,253,997 -0.01(-0.02%)
Nov 19, 2013 43.71 44.26 43.47 43.84 1,286,154 +0.18(+0.41%)
Nov 18, 2013 43.83 44.31 43.32 43.66 2,664,072 -0.16(-0.37%)
Nov 15, 2013 43.72 44.09 43.07 43.83 0 -0.31(-0.71%)
Nov 14, 2013 44.11 44.22 43.90 44.14 1,274,481 +0.14(+0.31%)
Nov 12, 2013 43.56 44.28 43.50 44.00 0 +0.07(+0.17%)
Nov 11, 2013 43.43 44.22 43.07 43.93 4,911,822 +0.62(+1.42%)
Nov 08, 2013 42.07 43.41 41.90 43.31 0 +1.14(+2.70%)
Nov 07, 2013 42.21 42.24 41.76 42.18 2,788,956 +0.27(+0.64%)
Nov 06, 2013 41.78 42.03 41.57 41.91 0 +0.25(+0.61%)
Nov 05, 2013 42.27 42.43 41.64 41.65 3,624,165 -0.82(-1.92%)
Nov 04, 2013 41.43 42.74 41.36 42.47 4,918,887 +1.13(+2.74%)
Nov 01, 2013 41.54 41.57 40.97 41.34 0 +0.06(+0.14%)
Oct 31, 2013 41.67 42.04 41.14 41.28 0 -0.36(-0.86%)
Oct 30, 2013 42.11 42.11 41.51 41.63 3,156,381 -0.33(-0.78%)
Oct 29, 2013 41.65 42.36 41.40 41.96 0 +0.23(+0.55%)
Oct 28, 2013 41.11 41.96 40.86 41.73 0 +0.72(+1.75%)
Oct 25, 2013 41.10 41.25 40.56 41.01 0 -0.13(-0.31%)
Oct 24, 2013 41.92 42.09 40.67 41.14 2,923,308 -0.52(-1.25%)
Oct 23, 2013 40.75 41.88 40.62 41.66 4,462,839 +0.74(+1.81%)
Oct 22, 2013 41.27 41.54 40.83 40.92 5,046,372 -0.41(-1.00%)
Oct 21, 2013 41.84 41.84 40.67 41.34 7,894,719 -0.50(-1.20%)
Oct 18, 2013 41.14 42.83 41.11 41.84 19,112,058 -2.51(-5.66%)
Oct 17, 2013 44.56 45.43 43.92 44.35 8,876,844 -0.24(-0.55%)
Oct 16, 2013 43.67 44.83 43.65 44.59 3,781,872 +1.24(+2.85%)
Oct 15, 2013 44.57 44.86 43.30 43.36 3,768,075 -1.27(-2.86%)
Oct 14, 2013 43.13 45.05 42.80 44.63 4,367,214 +1.28(+2.95%)
Oct 11, 2013 42.80 43.58 42.64 43.35 0 +0.33(+0.77%)
Oct 10, 2013 43.60 43.60 42.71 43.02 3,580,974 -0.22(-0.50%)
Oct 09, 2013 42.61 43.51 42.54 43.24 6,755,931 +0.88(+2.08%)
Oct 08, 2013 42.37 44.59 42.33 42.36 11,554,578 +0.03(+0.06%)
Oct 07, 2013 40.31 42.48 40.25 42.33 6,920,937 +1.86(+4.59%)
Oct 04, 2013 40.10 40.65 40.03 40.48 3,314,052 +0.37(+0.93%)
Oct 03, 2013 41.15 41.16 39.78 40.10 0 -0.96(-2.34%)
Oct 02, 2013 41.29 41.72 40.96 41.07 0 -0.31(-0.75%)
Oct 01, 2013 41.72 41.89 41.17 41.38 0 -0.43(-1.03%)
Sep 30, 2013 40.71 42.00 40.48 41.81 0 +0.98(+2.40%)
Sep 27, 2013 40.70 41.27 40.66 40.83 0 -0.10(-0.25%)
Sep 26, 2013 40.85 41.26 40.56 40.93 0 +0.12(+0.29%)
Sep 25, 2013 42.02 42.22 40.62 40.81 6,022,224 +0.38(+0.94%)
Sep 24, 2013 41.18 41.18 40.38 40.43 4,279,113 -0.77(-1.87%)
Sep 23, 2013 41.48 41.71 41.11 41.20 2,518,551 -0.43(-1.03%)
Sep 20, 2013 41.27 41.75 40.94 41.63 0 +0.52(+1.27%)
Sep 19, 2013 41.40 41.72 41.01 41.11 0 -0.28(-0.68%)
Sep 18, 2013 41.65 41.67 41.15 41.39 0 -0.16(-0.39%)
Sep 17, 2013 41.56 41.64 41.45 41.55 0 -0.12(-0.30%)
Sep 16, 2013 42.08 42.11 41.64 41.67 0 +0.01(+0.02%)
Sep 13, 2013 41.50 41.86 41.19 41.67 0 +0.26(+0.62%)
Sep 12, 2013 41.72 42.07 41.15 41.41 0 -0.42(-1.01%)
Sep 11, 2013 41.97 42.05 41.59 41.83 0 -0.05(-0.12%)
Sep 10, 2013 42.78 43.02 41.88 41.89 6,456,654 -0.88(-2.06%)
Sep 09, 2013 42.70 43.07 42.65 42.77 0 +0.02(+0.05%)
Sep 06, 2013 42.77 42.96 42.33 42.74 0 +0.03(+0.06%)
Sep 05, 2013 43.13 43.20 42.64 42.72 0 -0.32(-0.74%)
Sep 04, 2013 42.59 43.16 42.59 43.04 4,843,611 +0.24(+0.56%)
Sep 03, 2013 43.13 43.39 42.73 42.80 0 -0.15(-0.35%)
Aug 30, 2013 42.67 43.35 42.44 42.95 0 +0.21(+0.50%)
Aug 29, 2013 42.85 43.30 42.59 42.73 0 -0.32(-0.73%)
Aug 28, 2013 43.02 43.41 42.82 43.05 4,154,247 +0.14(+0.31%)
Aug 27, 2013 43.34 43.34 42.75 42.91 2,800,359 -0.61(-1.40%)
Aug 26, 2013 43.45 43.78 43.25 43.52 0 +0.18(+0.41%)
Aug 23, 2013 43.55 43.55 43.12 43.34 0 -0.01(-0.01%)
Aug 22, 2013 42.94 43.42 42.67 43.35 1,136,574 +0.36(+0.84%)
Aug 21, 2013 42.79 43.19 42.61 42.99 0 +0.16(+0.38%)
Aug 20, 2013 42.87 43.53 42.72 42.83 0 +0.06(+0.13%)
Aug 19, 2013 42.15 43.00 41.73 42.77 5,855,616 +0.74(+1.75%)
Aug 16, 2013 42.56 42.71 41.93 42.04 0 -0.60(-1.41%)
Aug 15, 2013 42.62 42.78 42.33 42.64 2,278,197 -0.25(-0.57%)
Aug 14, 2013 42.93 43.10 42.60 42.88 0 +0.04(+0.09%)
Aug 13, 2013 43.28 43.39 42.07 42.84 3,933,378 -0.33(-0.77%)
Aug 12, 2013 43.52 43.77 43.09 43.18 2,161,485 -0.37(-0.84%)
Aug 09, 2013 43.86 43.97 43.11 43.54 2,369,439 -0.31(-0.70%)
Aug 08, 2013 43.42 43.88 43.28 43.85 2,242,242 +0.52(+1.20%)
Aug 07, 2013 43.71 43.75 42.91 43.33 3,317,643 -0.33(-0.76%)
Aug 06, 2013 43.72 43.86 43.59 43.66 2,968,047 -0.08(-0.18%)
Aug 05, 2013 43.53 43.78 43.24 43.74 2,267,802 -0.00(-0.01%)
Aug 02, 2013 43.38 43.80 43.22 43.74 4,415,643 +0.13(+0.30%)
Aug 01, 2013 43.23 43.98 43.17 43.61 5,780,709 +0.50(+1.15%)
Jul 31, 2013 42.98 43.60 42.68 43.11 0 +0.24(+0.56%)
Jul 30, 2013 43.50 43.75 42.67 42.87 0 -0.58(-1.32%)
Jul 29, 2013 44.14 44.56 42.91 43.44 0 +0.97(+2.28%)
Jul 26, 2013 41.56 42.65 41.03 42.48 0 +0.77(+1.85%)
Jul 25, 2013 42.31 42.66 41.18 41.70 0 -0.96(-2.25%)
Jul 24, 2013 43.73 43.97 42.46 42.66 0 -1.18(-2.70%)
Jul 23, 2013 44.02 44.33 43.49 43.85 0 -0.14(-0.33%)
Jul 22, 2013 44.06 44.43 43.58 43.99 7,476,426 +0.36(+0.83%)
Jul 19, 2013 40.67 43.69 39.67 43.63 42,069,600 -3.20(-6.83%)
Jul 18, 2013 46.18 47.27 46.11 46.83 6,866,163 +0.60(+1.29%)
Jul 17, 2013 47.00 47.22 45.90 46.23 5,956,695 -0.67(-1.43%)
Jul 16, 2013 47.39 47.53 46.48 46.90 0 -0.52(-1.09%)
Jul 15, 2013 47.51 47.60 46.42 47.42 8,098,596 -0.25(-0.53%)
Jul 12, 2013 47.74 48.06 47.02 47.67 0 -0.11(-0.22%)
Jul 11, 2013 47.14 47.83 46.90 47.78 0 +0.81(+1.73%)
Jul 10, 2013 46.39 47.60 46.33 46.96 10,719,261 +0.38(+0.81%)
Jul 09, 2013 47.56 47.76 45.19 46.59 0 -8.98(-16.15%)
Jul 08, 2013 55.99 56.18 55.38 55.56 3,545,541 -0.44(-0.78%)
Jul 05, 2013 56.05 56.29 55.66 56.00 0 +0.48(+0.86%)
Jul 03, 2013 55.59 55.98 55.48 55.52 0 -0.16(-0.29%)
Jul 02, 2013 55.53 56.36 55.45 55.69 0 -0.04(-0.07%)
Jul 01, 2013 56.58 56.58 55.63 55.73 0 -0.51(-0.91%)
Jun 28, 2013 55.56 56.55 55.41 56.24 2,599,200 +0.44(+0.78%)
Jun 27, 2013 56.27 56.40 55.67 55.80 0 -0.19(-0.34%)
Jun 26, 2013 55.33 56.73 55.28 55.99 0 +0.24(+0.44%)
Jun 25, 2013 56.31 56.49 55.41 55.74 1,499,571 -0.27(-0.49%)
Jun 24, 2013 55.39 56.52 55.13 56.02 0 +0.14(+0.26%)
Jun 21, 2013 55.58 56.12 55.33 55.88 2,926,530 +0.60(+1.08%)
Jun 20, 2013 56.31 56.58 55.16 55.28 0 -1.39(-2.45%)
Jun 19, 2013 56.72 57.34 56.50 56.67 0 +0.04(+0.08%)
Jun 18, 2013 55.89 56.76 55.60 56.62 4,875,480 +1.14(+2.06%)
Jun 17, 2013 55.91 56.10 55.34 55.48 0 +0.11(+0.20%)
Jun 14, 2013 56.06 56.19 55.33 55.37 0 -0.69(-1.23%)
Jun 13, 2013 54.74 56.15 54.65 56.06 1,767,420 +1.01(+1.83%)
Jun 12, 2013 55.69 55.95 54.90 55.05 1,335,672 -0.46(-0.83%)
Jun 11, 2013 56.28 56.38 55.46 55.51 1,563,039 -1.18(-2.09%)
Jun 10, 2013 56.76 57.14 56.60 56.69 0 -0.36(-0.64%)
Jun 07, 2013 56.49 57.05 56.38 57.05 0 +0.68(+1.20%)
Jun 06, 2013 55.76 56.43 55.48 56.38 0 +0.76(+1.37%)
Jun 05, 2013 55.39 56.15 55.32 55.62 0 +0.22(+0.39%)
Jun 04, 2013 55.47 55.66 55.14 55.40 0 -0.18(-0.33%)
Jun 03, 2013 55.48 55.62 55.00 55.58 2,020,311 +0.30(+0.54%)
May 31, 2013 55.91 55.97 55.28 55.28 2,434,149 -0.79(-1.42%)
May 30, 2013 55.45 56.38 55.11 56.08 0 +0.69(+1.24%)
May 29, 2013 55.33 55.87 54.84 55.39 1,544,895 -0.35(-0.63%)
May 28, 2013 56.14 56.44 55.45 55.74 2,499,363 +0.01(+0.02%)
May 24, 2013 54.67 56.44 54.52 55.73 0 +2.56(+4.82%)
May 23, 2013 51.81 53.55 51.68 53.16 4,439,817 +0.91(+1.73%)
May 22, 2013 54.02 54.38 52.07 52.26 0 -1.73(-3.21%)
May 21, 2013 53.19 54.36 53.19 53.99 0 +0.72(+1.35%)
May 20, 2013 53.60 54.14 53.16 53.27 0 -0.51(-0.95%)
May 17, 2013 53.29 53.87 53.22 53.78 0 +0.86(+1.63%)
May 16, 2013 53.57 53.91 52.69 52.91 2,600,631 -0.91(-1.69%)
May 15, 2013 54.34 54.37 53.73 53.82 0 -0.14(-0.27%)
May 13, 2013 55.25 55.64 53.89 53.97 0 -1.54(-2.78%)
May 10, 2013 54.78 55.63 54.32 55.51 0 -0.69(-1.23%)
May 09, 2013 54.47 56.87 54.44 56.20 3,562,749 +1.83(+3.37%)
May 08, 2013 54.37 54.53 53.41 54.37 0 -0.08(-0.15%)
May 07, 2013 55.73 55.87 54.38 54.45 0 -1.28(-2.29%)
May 06, 2013 55.89 56.06 55.68 55.73 0 -0.25(-0.44%)
May 03, 2013 55.27 56.06 54.65 55.98 0 +1.33(+2.43%)
May 02, 2013 54.43 54.98 54.33 54.65 0 +0.19(+0.35%)
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.