The closing price for Intuitive Surgical (ISRG) in August 2005 was $8.27, on August 31, 2005. It was up 8.5% for the month. The latest price is $553.32.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
August 31 2005 | $7.97 | $8.29 | $7.93 | $8.27 | 5,528,984 |
August 30 2005 | $8.06 | $8.06 | $7.86 | $7.98 | 7,200,206 |
August 29 2005 | $7.92 | $8.11 | $7.81 | $8.07 | 11,140,664 |
August 26 2005 | $8.18 | $8.19 | $7.90 | $8.09 | 18,538,518 |
August 25 2005 | $8.61 | $8.66 | $8.42 | $8.49 | 6,797,257 |
August 24 2005 | $8.57 | $8.77 | $8.56 | $8.62 | 7,464,833 |
August 23 2005 | $8.51 | $8.82 | $8.47 | $8.65 | 14,706,337 |
August 22 2005 | $8.33 | $8.52 | $8.25 | $8.49 | 7,521,524 |
August 19 2005 | $8.18 | $8.32 | $8.18 | $8.29 | 4,278,145 |
August 18 2005 | $8.23 | $8.33 | $8.02 | $8.21 | 10,083,990 |
August 17 2005 | $8.19 | $8.42 | $8.15 | $8.39 | 7,766,179 |
August 16 2005 | $8.45 | $8.50 | $8.16 | $8.24 | 9,074,368 |
August 15 2005 | $8.33 | $8.54 | $8.24 | $8.46 | 7,391,988 |
August 12 2005 | $8.24 | $8.33 | $8.21 | $8.33 | 5,542,835 |
August 11 2005 | $8.11 | $8.40 | $8.07 | $8.31 | 6,397,701 |
August 10 2005 | $8.33 | $8.52 | $8.05 | $8.16 | 13,904,480 |
August 09 2005 | $7.79 | $8.36 | $7.75 | $8.32 | 19,387,111 |
August 08 2005 | $7.74 | $7.88 | $7.68 | $7.75 | 5,247,699 |
August 05 2005 | $7.78 | $7.88 | $7.64 | $7.71 | 5,132,012 |
August 04 2005 | $7.85 | $7.95 | $7.65 | $7.79 | 5,629,811 |
August 03 2005 | $7.56 | $8.04 | $7.48 | $7.91 | 13,657,402 |
August 02 2005 | $7.47 | $7.69 | $7.39 | $7.65 | 9,615,422 |
August 01 2005 | $7.62 | $7.75 | $7.41 | $7.48 | 14,665,765 |
Daily pricing data for Intuitive Surgical dates back to 6/13/2000, and may be incomplete.
