Indicators

Stryker Corp (NY: SYK )

334.30 -1.12 (-0.33%)

Streaming Delayed Price Updated: 1:29 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	31.31	31.98	31.05	31.97	2,901,794	+0.73(+2.34%)
May 28, 2009	31.75	31.85	30.91	31.24	2,864,025	-0.36(-1.13%)
May 27, 2009	32.41	32.41	31.52	31.60	3,067,634	-0.66(-2.04%)
May 26, 2009	31.77	32.52	31.28	32.25	2,492,143	+0.45(+1.41%)
May 22, 2009	32.23	32.42	31.79	31.80	3,914,970	-0.42(-1.32%)
May 21, 2009	32.69	32.73	31.86	32.23	2,436,756	-0.80(-2.42%)
May 20, 2009	32.93	33.43	32.60	33.03	2,494,466	+0.34(+1.04%)
May 19, 2009	32.58	33.10	32.58	32.69	2,297,475	-0.09(-0.28%)
May 18, 2009	32.49	32.84	32.05	32.78	2,053,168	+0.35(+1.08%)
May 15, 2009	32.63	32.84	32.25	32.43	2,508,959	-0.22(-0.66%)
May 14, 2009	32.32	32.85	32.25	32.64	2,535,772	+0.18(+0.56%)
May 13, 2009	33.06	33.21	32.35	32.46	3,469,319	-1.04(-3.10%)
May 12, 2009	33.68	34.52	33.04	33.50	3,986,922	-0.65(-1.90%)
May 11, 2009	34.09	34.41	33.76	34.15	2,129,043	-0.41(-1.18%)
May 08, 2009	34.04	34.61	33.95	34.56	2,249,490	+0.63(+1.86%)
May 07, 2009	33.73	34.37	33.64	33.93	3,317,534	+0.37(+1.12%)
May 06, 2009	33.37	33.78	32.99	33.55	3,191,030	+0.37(+1.13%)
May 05, 2009	32.85	33.27	32.85	33.18	2,092,246	+0.27(+0.81%)
May 04, 2009	32.10	33.11	32.10	32.91	2,935,278	+1.10(+3.45%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.