The closing price for Intuitive Surgical (ISRG) in March 2009 was $10.60, on March 31, 2009. It was up 6.6% for the month. The latest price is $506.77.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
March 31 2009 | $10.56 | $10.84 | $10.39 | $10.60 | 7,901,611 |
March 30 2009 | $10.50 | $10.59 | $10.32 | $10.43 | 6,820,864 |
March 27 2009 | $10.74 | $10.77 | $10.51 | $10.71 | 6,543,069 |
March 26 2009 | $10.89 | $10.89 | $10.50 | $10.81 | 10,865,939 |
March 25 2009 | $10.64 | $10.97 | $10.39 | $10.69 | 9,169,723 |
March 24 2009 | $10.58 | $10.75 | $10.48 | $10.56 | 11,570,163 |
March 23 2009 | $10.70 | $10.81 | $10.39 | $10.80 | 12,557,330 |
March 20 2009 | $10.90 | $10.92 | $10.30 | $10.41 | 15,248,381 |
March 19 2009 | $11.43 | $11.43 | $10.67 | $10.80 | 12,572,747 |
March 18 2009 | $11.31 | $11.58 | $11.01 | $11.31 | 17,599,591 |
March 17 2009 | $11.53 | $11.68 | $11.12 | $11.68 | 9,346,519 |
March 16 2009 | $11.47 | $11.66 | $11.18 | $11.20 | 9,616,115 |
March 13 2009 | $11.49 | $11.52 | $11.21 | $11.45 | 9,910,974 |
March 12 2009 | $10.77 | $11.53 | $10.56 | $11.47 | 19,735,304 |
March 11 2009 | $11.26 | $11.29 | $10.70 | $10.84 | 12,569,822 |
March 10 2009 | $10.89 | $11.28 | $10.73 | $11.24 | 10,030,089 |
March 09 2009 | $10.56 | $11.16 | $10.56 | $10.76 | 11,429,232 |
March 06 2009 | $10.17 | $10.66 | $10.11 | $10.65 | 15,630,414 |
March 05 2009 | $10.30 | $10.37 | $9.98 | $10.02 | 17,399,394 |
March 04 2009 | $10.00 | $10.41 | $9.89 | $10.19 | 15,553,292 |
March 03 2009 | $9.57 | $9.87 | $9.45 | $9.71 | 13,197,601 |
March 02 2009 | $9.94 | $10.07 | $9.43 | $9.48 | 22,716,614 |
Daily pricing data for Intuitive Surgical dates back to 6/13/2000, and may be incomplete.
