| STRYKER CORPORATION Add to My Watchlist | (NYSE: SYK) |
| STRYKER | 51.91 | +0.48 (+0.93%) | 1,910,195 |
| Historical Data for SYK |
|
|---|
| Date | Open | High | Low | Volume | Close | Change % |
|---|---|---|---|---|---|---|
| 02/09/10 | 51.96 | 52.45 | 51.53 | 1,910,195 | 51.91 | +0.70 +1.37% |
| 02/08/10 | 51.14 | 51.98 | 50.93 | 2,218,971 | 51.21 | +0.15 +0.29% |
| 02/05/10 | 50.99 | 51.23 | 49.85 | 3,187,263 | 51.06 | -0.03 -0.06% |
| 02/04/10 | 52.15 | 52.19 | 51.07 | 4,320,230 | 51.09 | -1.45 -2.76% |
| 02/03/10 | 53.02 | 53.02 | 52.42 | 1,353,617 | 52.54 | -0.61 -1.15% |
| 02/02/10 | 52.34 | 53.29 | 52.06 | 2,113,539 | 53.15 | +1.24 +2.39% |
| 02/01/10 | 52.22 | 52.22 | 51.60 | 1,323,855 | 51.91 | -0.01 -0.02% |
| 01/29/10 | 52.43 | 52.57 | 51.60 | 3,632,399 | 51.92 | -0.27 -0.52% |
| 01/28/10 | 52.96 | 53.20 | 51.77 | 3,360,047 | 52.19 | -0.72 -1.36% |
| 01/27/10 | 53.61 | 53.97 | 51.73 | 4,043,126 | 52.91 | -1.65 -3.02% |
| 01/26/10 | 54.30 | 55.04 | 53.90 | 2,183,261 | 54.56 | +0.12 +0.22% |
| 01/25/10 | 54.27 | 54.88 | 53.81 | 2,313,957 | 54.44 | +0.40 +0.74% |
| 01/22/10 | 54.45 | 55.19 | 53.98 | 2,588,862 | 54.04 | -0.69 -1.26% |
| 01/21/10 | 55.84 | 55.97 | 54.50 | 2,410,938 | 54.73 | -1.20 -2.15% |
| 01/20/10 | 56.82 | 57.37 | 55.59 | 2,593,013 | 55.93 | -1.03 -1.81% |
| 01/19/10 | 56.23 | 57.39 | 56.23 | 2,577,672 | 56.96 | +0.93 +1.66% |
| 01/18/10 | 56.03 | 56.03 | 56.03 | 0 | 56.03 | 0.00 0.00% |
| 01/15/10 | 55.98 | 56.04 | 55.43 | 2,935,424 | 56.03 | +0.01 +0.02% |
| 01/14/10 | 55.53 | 56.12 | 55.41 | 1,627,137 | 56.02 | +0.55 +0.99% |
| 01/13/10 | 55.15 | 55.64 | 55.02 | 1,770,580 | 55.47 | +0.26 +0.47% |
| 01/12/10 | 54.70 | 55.38 | 54.38 | 2,884,687 | 55.21 | -0.04 -0.07% |
| 01/11/10 | 55.76 | 55.85 | 54.98 | 2,164,801 | 55.25 | -0.17 -0.31% |
| 01/08/10 | 55.68 | 56.12 | 55.21 | 3,535,461 | 55.42 | +0.17 +0.31% |
| 01/07/10 | 53.35 | 55.36 | 53.35 | 4,095,435 | 55.25 | +1.79 +3.35% |
| 01/06/10 | 52.66 | 53.53 | 52.50 | 3,250,359 | 53.46 | +0.81 +1.54% |
| 01/05/10 | 52.33 | 52.69 | 51.92 | 2,238,258 | 52.65 | +0.49 +0.94% |
| 01/04/10 | 51.28 | 52.27 | 50.83 | 3,982,739 | 52.16 | +1.79 +3.55% |
| 01/01/10 | 50.37 | 50.37 | 50.37 | 0 | 50.37 | 0.00 0.00% |
| 12/31/09 | 50.70 | 50.96 | 50.37 | 1,115,190 | 50.37 | -0.42 -0.83% |
| 12/30/09 | 50.86 | 50.97 | 50.47 | 2,320,531 | 50.79 | -0.16 -0.31% |
| 12/29/09 | 51.06 | 51.30 | 50.74 | 2,339,633 | 50.95 | -0.22 -0.43% |
| 12/28/09 | 51.32 | 51.36 | 50.81 | 1,004,677 | 51.17 | +0.04 +0.08% |
| 12/25/09 | 50.80 | 51.31 | 50.80 | 473,869 | 51.13 | 0.00 0.00% |
| 12/24/09 | 50.80 | 51.31 | 50.80 | 473,869 | 51.13 | +0.22 +0.43% |
| 12/23/09 | 50.92 | 51.29 | 50.74 | 1,724,992 | 50.91 | -0.13 -0.25% |
| 12/22/09 | 50.82 | 51.26 | 50.50 | 1,437,957 | 51.04 | 0.00 0.00% |
| 12/21/09 | 50.90 | 51.48 | 50.76 | 1,346,098 | 51.04 | +0.54 +1.07% |
| 12/18/09 | 50.86 | 50.94 | 50.01 | 2,456,972 | 50.50 | -0.18 -0.36% |
| 12/17/09 | 51.91 | 52.13 | 50.40 | 1,898,420 | 50.68 | -1.50 -2.87% |
| 12/16/09 | 51.89 | 52.66 | 51.77 | 2,263,584 | 52.18 | +0.23 +0.44% |
| 12/15/09 | 51.78 | 52.39 | 51.63 | 1,331,126 | 51.95 | -0.03 -0.06% |
| 12/14/09 | 51.90 | 52.15 | 51.78 | 1,883,791 | 51.98 | +0.72 +1.40% |
| 12/11/09 | 51.52 | 51.65 | 51.08 | 1,426,778 | 51.26 | -0.15 -0.29% |
| 12/10/09 | 51.18 | 52.03 | 50.98 | 2,303,125 | 51.41 | +0.58 +1.14% |
| 12/09/09 | 51.26 | 51.51 | 50.40 | 2,253,298 | 50.83 | -0.60 -1.17% |
| 12/08/09 | 51.53 | 51.53 | 50.90 | 1,211,545 | 51.43 | -0.28 -0.54% |
| 12/07/09 | 51.91 | 52.23 | 51.50 | 1,526,264 | 51.71 | -0.10 -0.19% |
| 12/04/09 | 52.11 | 52.62 | 51.39 | 1,840,812 | 51.81 | -0.09 -0.17% |
| 12/03/09 | 51.50 | 52.62 | 51.32 | 2,907,493 | 51.90 | +0.66 +1.29% |
| 12/02/09 | 50.87 | 51.31 | 50.81 | 2,264,520 | 51.24 | +0.48 +0.95% |
| \/ Download Data To Spreadsheet | ||||||
