The closing price for Intuitive Surgical (ISRG) in 2005 was $13.03, on December 30, 2005. It was up 193% for the year. The latest price is $582.52.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 30 2005 | $13.11 | $13.18 | $12.93 | $13.03 | 4,002,387 |
December 29 2005 | $13.27 | $13.32 | $13.14 | $13.19 | 3,550,785 |
December 28 2005 | $13.44 | $13.48 | $13.01 | $13.30 | 4,625,339 |
December 27 2005 | $13.52 | $13.79 | $13.24 | $13.35 | 6,147,471 |
December 23 2005 | $13.79 | $13.87 | $13.46 | $13.59 | 4,452,755 |
December 22 2005 | $13.38 | $13.82 | $13.21 | $13.69 | 10,410,138 |
December 21 2005 | $13.00 | $13.42 | $12.94 | $13.27 | 7,415,524 |
December 20 2005 | $12.80 | $13.07 | $12.68 | $12.94 | 5,625,904 |
December 19 2005 | $12.87 | $12.96 | $12.71 | $12.79 | 5,224,675 |
December 16 2005 | $12.83 | $13.23 | $12.82 | $12.87 | 8,073,468 |
December 15 2005 | $13.17 | $13.18 | $12.71 | $12.79 | 6,196,999 |
December 14 2005 | $13.21 | $13.27 | $12.93 | $13.08 | 4,902,719 |
December 13 2005 | $13.53 | $13.67 | $13.09 | $13.14 | 9,750,366 |
December 12 2005 | $12.97 | $13.59 | $12.95 | $13.58 | 14,777,541 |
December 09 2005 | $12.45 | $12.99 | $12.44 | $12.94 | 6,598,560 |
December 08 2005 | $12.63 | $12.66 | $12.36 | $12.43 | 6,220,209 |
December 07 2005 | $12.82 | $12.89 | $12.46 | $12.55 | 6,836,223 |
December 06 2005 | $12.98 | $13.08 | $12.69 | $12.73 | 4,980,496 |
December 05 2005 | $12.87 | $13.17 | $12.67 | $12.95 | 5,074,627 |
December 02 2005 | $12.88 | $13.30 | $12.72 | $12.88 | 9,992,070 |
December 01 2005 | $12.53 | $12.86 | $12.49 | $12.82 | 6,493,656 |
November 30 2005 | $12.31 | $12.69 | $12.29 | $12.41 | 4,871,389 |
November 29 2005 | $12.39 | $12.79 | $12.29 | $12.39 | 8,462,440 |
November 28 2005 | $12.90 | $12.97 | $12.15 | $12.38 | 8,955,857 |
November 25 2005 | $12.74 | $12.95 | $12.67 | $12.85 | 2,336,532 |
Daily pricing data for Intuitive Surgical dates back to 6/13/2000, and may be incomplete.
