The closing price for Intuitive Surgical (ISRG) in November 2007 was $36.41, on November 30, 2007. It was up 1.7% for the month. The latest price is $455.68.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
November 30 2007 | $36.75 | $36.77 | $35.04 | $36.41 | 16,089,307 |
November 29 2007 | $36.11 | $36.89 | $35.41 | $35.78 | 11,594,643 |
November 28 2007 | $33.50 | $36.22 | $33.44 | $36.06 | 17,925,985 |
November 27 2007 | $32.08 | $33.04 | $31.56 | $32.94 | 9,431,273 |
November 26 2007 | $31.87 | $32.78 | $31.39 | $31.49 | 7,023,895 |
November 23 2007 | $31.31 | $31.83 | $31.06 | $31.52 | 2,446,589 |
November 21 2007 | $31.67 | $32.10 | $30.89 | $31.10 | 6,928,225 |
November 20 2007 | $31.78 | $33.10 | $31.11 | $31.99 | 10,688,188 |
November 19 2007 | $30.99 | $31.96 | $30.78 | $31.58 | 9,148,789 |
November 16 2007 | $31.69 | $31.87 | $30.49 | $31.18 | 9,969,690 |
November 15 2007 | $31.04 | $32.08 | $31.02 | $31.44 | 10,156,431 |
November 14 2007 | $31.38 | $32.44 | $30.84 | $31.25 | 13,694,735 |
November 13 2007 | $29.84 | $30.81 | $29.33 | $30.62 | 12,483,116 |
November 12 2007 | $30.67 | $31.66 | $29.33 | $29.61 | 14,911,015 |
November 09 2007 | $31.56 | $32.44 | $31.11 | $31.36 | 11,692,734 |
November 08 2007 | $34.51 | $34.87 | $31.56 | $32.65 | 16,045,458 |
November 07 2007 | $34.50 | $35.61 | $34.06 | $34.38 | 12,396,167 |
November 06 2007 | $34.86 | $35.49 | $34.14 | $35.23 | 9,246,718 |
November 05 2007 | $33.80 | $34.86 | $33.34 | $34.38 | 10,068,933 |
November 02 2007 | $35.95 | $36.21 | $33.76 | $34.64 | 14,950,849 |
November 01 2007 | $35.80 | $36.60 | $35.44 | $35.78 | 12,414,725 |
Daily pricing data for Intuitive Surgical dates back to 6/13/2000, and may be incomplete.
