The closing price for Stryker (SYK) in 2005 was $35.77, on December 30, 2005. It was down 10.8% for the year. The latest price is $391.82.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 30 2005 | $35.70 | $35.98 | $35.65 | $35.77 | 967,300 |
December 29 2005 | $36.56 | $36.76 | $36.14 | $36.15 | 876,000 |
December 28 2005 | $36.51 | $36.56 | $36.20 | $36.46 | 999,500 |
December 27 2005 | $37.13 | $37.33 | $36.39 | $36.40 | 811,400 |
December 23 2005 | $37.41 | $37.45 | $36.93 | $37.01 | 535,700 |
December 22 2005 | $37.29 | $37.48 | $37.11 | $37.26 | 1,163,000 |
December 21 2005 | $36.64 | $37.22 | $36.42 | $37.13 | 1,383,000 |
December 20 2005 | $37.18 | $37.36 | $36.67 | $36.77 | 1,261,900 |
December 19 2005 | $38.27 | $38.33 | $37.40 | $37.53 | 1,224,700 |
December 16 2005 | $38.06 | $38.80 | $37.91 | $38.34 | 2,204,500 |
December 15 2005 | $38.03 | $38.13 | $37.45 | $37.80 | 1,008,700 |
December 14 2005 | $37.77 | $38.19 | $37.70 | $37.87 | 832,400 |
December 13 2005 | $37.43 | $38.04 | $37.38 | $37.78 | 1,188,400 |
December 12 2005 | $37.93 | $38.03 | $37.42 | $37.61 | 997,700 |
December 09 2005 | $37.03 | $37.86 | $37.00 | $37.70 | 1,292,700 |
December 08 2005 | $37.54 | $37.74 | $36.92 | $37.13 | 2,369,900 |
December 07 2005 | $37.70 | $37.98 | $37.42 | $37.96 | 1,736,900 |
December 06 2005 | $37.82 | $37.97 | $37.37 | $37.41 | 1,537,000 |
December 05 2005 | $37.34 | $37.94 | $37.13 | $37.78 | 3,241,600 |
December 02 2005 | $35.25 | $37.90 | $35.20 | $37.19 | 8,496,000 |
December 01 2005 | $34.96 | $35.37 | $34.73 | $35.25 | 3,183,000 |
November 30 2005 | $34.73 | $34.93 | $34.48 | $34.77 | 2,072,600 |
November 29 2005 | $35.33 | $35.49 | $34.70 | $34.72 | 1,357,500 |
November 28 2005 | $35.50 | $35.54 | $34.85 | $35.21 | 1,677,200 |
November 25 2005 | $35.17 | $35.41 | $35.02 | $35.25 | 301,400 |
Daily pricing data for Stryker dates back to 11/5/1984, and may be incomplete.
