3D Systems Corp (NY: DDD )

4.440 -0.010 (-0.22%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2014 37.44 37.95 37.26 37.80 2,316,070 +0.80(+2.16%)
Oct 30, 2014 37.00 37.28 36.50 37.00 2,413,410 -0.10(-0.27%)
Oct 29, 2014 38.96 38.96 36.12 37.10 6,762,085 -1.82(-4.68%)
Oct 28, 2014 37.96 39.08 37.81 38.92 3,085,404 +1.30(+3.46%)
Oct 27, 2014 36.75 37.84 37.07 37.62 1,880,569 +0.55(+1.48%)
Oct 24, 2014 37.20 37.97 36.91 37.07 2,751,722 -0.30(-0.80%)
Oct 23, 2014 36.60 37.97 36.52 37.37 5,461,601 +0.70(+1.91%)
Oct 22, 2014 36.26 38.46 36.17 36.67 15,160,404 -6.71(-15.47%)
Oct 21, 2014 42.61 44.27 42.48 43.38 2,830,046 +1.30(+3.09%)
Oct 20, 2014 41.49 41.82 41.22 42.08 1,761,479 +0.53(+1.28%)
Oct 17, 2014 42.00 42.01 40.83 41.55 3,224,284 +0.65(+1.59%)
Oct 16, 2014 39.75 41.90 39.70 40.90 4,090,950 -0.37(-0.90%)
Oct 15, 2014 40.17 41.75 39.39 41.27 3,538,692 +0.25(+0.61%)
Oct 14, 2014 40.36 41.96 40.21 41.02 2,718,041 +1.06(+2.65%)
Oct 13, 2014 39.36 41.04 38.70 39.96 2,980,306 +0.82(+2.10%)
Oct 10, 2014 40.31 40.92 39.09 39.14 3,333,256 -1.72(-4.21%)
Oct 09, 2014 42.25 42.58 40.58 40.86 3,015,726 -1.76(-4.13%)
Oct 08, 2014 42.10 42.80 40.85 42.62 3,533,125 +0.01(+0.02%)
Oct 07, 2014 43.94 44.51 42.33 42.61 2,806,748 -1.48(-3.36%)
Oct 06, 2014 43.85 44.53 43.46 44.09 1,909,594 +0.56(+1.29%)
Oct 03, 2014 44.04 44.50 43.50 43.53 1,742,995 -0.18(-0.41%)
Oct 02, 2014 44.39 45.40 42.46 43.71 4,500,049 -0.83(-1.86%)
Oct 01, 2014 46.15 46.15 43.91 44.54 4,552,970 -1.83(-3.95%)
Sep 30, 2014 47.45 47.50 46.11 46.37 2,538,505 -0.78(-1.65%)
Sep 29, 2014 47.30 47.63 46.60 47.15 1,477,498 -0.57(-1.19%)
Sep 26, 2014 48.06 48.28 47.30 47.72 1,779,937 -0.09(-0.19%)
Sep 25, 2014 49.50 49.67 47.53 47.81 3,950,245 -1.73(-3.49%)
Sep 24, 2014 50.54 50.55 49.29 49.54 2,240,436 +0.41(+0.83%)
Sep 23, 2014 47.50 49.80 47.39 49.13 4,156,242 +1.30(+2.72%)
Sep 22, 2014 48.69 48.76 47.30 47.83 2,091,940 -1.19(-2.43%)
Sep 19, 2014 50.51 50.53 48.41 49.02 3,603,560 -1.30(-2.58%)
Sep 18, 2014 51.00 51.00 50.26 50.32 1,494,855 -0.38(-0.75%)
Sep 17, 2014 50.40 51.25 50.09 50.70 2,629,531 +0.29(+0.58%)
Sep 16, 2014 49.40 50.68 49.06 50.41 2,255,530 +0.51(+1.02%)
Sep 15, 2014 51.80 51.84 49.00 49.90 3,692,769 -2.18(-4.19%)
Sep 12, 2014 52.59 52.75 51.55 52.08 2,210,504 -0.71(-1.34%)
Sep 11, 2014 53.00 53.50 52.12 52.79 1,593,159 -0.06(-0.11%)
Sep 10, 2014 52.00 53.70 51.81 52.85 3,778,491 +0.92(+1.77%)
Sep 09, 2014 51.73 52.20 51.36 51.93 1,867,044 +0.38(+0.74%)
Sep 08, 2014 51.15 51.82 51.00 51.55 1,981,841 +0.24(+0.47%)
Sep 05, 2014 51.39 51.51 50.35 51.31 2,471,693 -0.20(-0.39%)
Sep 04, 2014 50.62 52.25 50.62 51.51 2,522,261 -0.32(-0.62%)
Sep 03, 2014 53.28 53.53 51.52 51.83 2,487,445 -0.87(-1.65%)
Sep 02, 2014 54.00 54.09 52.36 52.70 3,161,201 -0.81(-1.51%)
Aug 29, 2014 53.83 53.51 53.51 53.51 3,693,600 +0.32(+0.60%)
Aug 28, 2014 52.33 54.24 51.64 53.19 3,336,310 +0.52(+0.99%)
Aug 27, 2014 51.70 53.36 51.43 52.67 4,100,519 +1.23(+2.39%)
Aug 26, 2014 51.49 51.87 51.17 51.44 2,353,823 +0.40(+0.78%)
Aug 25, 2014 51.13 51.36 50.45 51.04 2,064,765 +0.67(+1.33%)
Aug 22, 2014 49.42 51.24 49.32 50.37 4,804,241 +1.05(+2.13%)
Aug 21, 2014 49.14 49.59 48.94 49.32 2,070,970 +0.10(+0.20%)
Aug 20, 2014 48.98 49.58 48.82 49.22 1,799,553 +0.46(+0.94%)
Aug 19, 2014 49.40 49.40 48.65 48.76 1,496,355 -0.24(-0.49%)
Aug 18, 2014 49.06 49.30 48.52 49.00 2,103,782 +0.07(+0.14%)
Aug 15, 2014 49.46 49.50 48.25 48.93 2,692,140 -0.05(-0.10%)
Aug 14, 2014 49.63 49.91 48.88 48.98 2,547,725 -0.58(-1.17%)
Aug 13, 2014 49.30 49.69 48.50 49.56 2,209,596 +0.87(+1.79%)
Aug 12, 2014 49.50 49.74 48.36 48.69 1,859,361 -0.47(-0.96%)
Aug 11, 2014 48.99 49.79 48.73 49.16 1,861,507 +0.66(+1.36%)
Aug 08, 2014 48.50 48.80 47.91 48.50 1,850,662 -0.06(-0.12%)
Aug 07, 2014 49.65 49.98 48.14 48.56 3,976,793 +0.77(+1.61%)
Aug 06, 2014 46.72 48.90 46.63 47.79 3,615,984 +0.90(+1.92%)
Aug 05, 2014 47.48 47.48 46.05 46.89 3,857,597 -0.38(-0.80%)
Aug 04, 2014 48.07 48.84 47.22 47.27 3,432,877 -0.66(-1.38%)
Aug 01, 2014 49.25 49.93 47.50 47.93 6,457,821 -2.20(-4.39%)
Jul 31, 2014 48.45 51.87 48.26 50.13 12,922,199 -5.94(-10.59%)
Jul 30, 2014 55.52 56.45 54.71 56.07 4,896,065 +1.36(+2.49%)
Jul 29, 2014 52.48 55.59 52.37 54.71 4,983,917 +2.71(+5.21%)
Jul 28, 2014 52.90 52.99 51.60 52.00 2,108,267 -0.67(-1.27%)
Jul 25, 2014 52.74 53.14 51.64 52.67 2,202,781 -0.49(-0.92%)
Jul 24, 2014 53.90 54.18 53.00 53.16 2,836,623 -0.69(-1.28%)
Jul 23, 2014 54.02 55.59 53.37 53.85 4,224,759 -0.10(-0.19%)
Jul 22, 2014 57.17 57.18 52.93 53.95 6,765,437 -2.65(-4.68%)
Jul 21, 2014 57.00 57.24 56.12 56.60 1,524,838 -0.67(-1.17%)
Jul 18, 2014 56.00 57.81 55.70 57.27 2,124,807 +1.25(+2.23%)
Jul 17, 2014 55.65 57.28 55.52 56.02 1,875,538 -0.16(-0.28%)
Jul 16, 2014 57.68 57.68 56.13 56.18 2,097,786 -0.80(-1.40%)
Jul 15, 2014 58.24 58.64 56.14 56.98 2,213,923 -0.63(-1.09%)
Jul 14, 2014 57.87 58.42 57.25 57.61 2,254,310 +0.80(+1.41%)
Jul 11, 2014 56.60 57.92 56.30 56.81 2,412,865 +0.86(+1.54%)
Jul 10, 2014 55.34 57.45 54.50 55.95 3,524,984 -1.56(-2.71%)
Jul 09, 2014 57.55 59.10 56.83 57.51 2,369,711 +0.40(+0.70%)
Jul 08, 2014 59.65 60.15 55.29 57.11 6,059,451 -3.04(-5.05%)
Jul 07, 2014 61.32 62.40 59.65 60.15 3,253,840 -1.47(-2.39%)
Jul 03, 2014 62.56 61.62 61.62 61.62 2,706,800 -0.62(-1.00%)
Jul 02, 2014 62.99 63.72 61.63 62.24 5,404,303 -1.22(-1.92%)
Jul 01, 2014 60.50 69.56 60.11 63.46 20,427,236 +3.66(+6.12%)
Jun 30, 2014 59.11 61.03 59.10 59.80 4,544,642 +0.73(+1.24%)
Jun 27, 2014 57.42 59.50 57.40 59.07 4,098,214 +1.12(+1.93%)
Jun 26, 2014 57.84 58.43 56.56 57.95 3,700,012 +0.43(+0.75%)
Jun 25, 2014 55.57 58.17 55.25 57.52 4,544,342 +2.07(+3.73%)
Jun 24, 2014 56.80 57.23 55.05 55.45 5,658,733 -1.78(-3.11%)
Jun 23, 2014 53.83 57.23 53.55 57.23 7,100,821 +3.89(+7.29%)
Jun 20, 2014 53.70 54.36 53.00 53.34 3,280,246 +0.12(+0.23%)
Jun 19, 2014 53.76 54.73 52.78 53.22 2,717,331 -0.48(-0.89%)
Jun 18, 2014 53.33 54.20 52.76 53.70 3,200,240 +0.61(+1.15%)
Jun 17, 2014 51.83 54.58 51.65 53.09 5,912,317 +1.60(+3.11%)
Jun 16, 2014 49.99 51.50 49.40 51.49 3,680,521 +2.17(+4.40%)
Jun 13, 2014 49.22 50.20 48.80 49.32 2,659,132 +0.44(+0.90%)
Jun 12, 2014 49.95 50.43 48.50 48.88 2,156,354 -1.02(-2.04%)
Jun 11, 2014 49.00 50.49 48.27 49.90 2,661,921 +0.62(+1.26%)
Jun 10, 2014 51.50 51.73 49.20 49.28 4,649,518 -0.95(-1.89%)
Jun 06, 2014 49.65 50.65 49.25 50.23 3,749,053 +0.83(+1.68%)
Jun 05, 2014 49.70 50.39 48.10 49.40 3,995,116 +0.34(+0.69%)
Jun 04, 2014 50.40 51.12 48.95 49.06 5,082,982 -1.36(-2.70%)
Jun 03, 2014 51.51 52.30 50.00 50.42 3,551,654 -1.40(-2.70%)
Jun 02, 2014 50.69 51.93 50.10 51.82 3,101,317 +1.17(+2.31%)
May 30, 2014 51.65 52.26 49.91 50.65 4,194,706 -0.72(-1.40%)
May 29, 2014 50.75 51.70 50.52 51.37 4,577,047 +0.93(+1.84%)
May 28, 2014 56.64 53.40 49.75 50.44 18,084,548 -6.20(-10.95%)
May 27, 2014 54.99 56.95 54.90 56.64 3,689,379 +2.24(+4.12%)
May 23, 2014 55.27 54.40 54.40 54.40 4,621,600 -0.71(-1.29%)
May 22, 2014 51.46 55.30 51.45 55.11 5,005,009 +4.33(+8.53%)
May 21, 2014 49.87 51.29 49.68 50.78 3,457,082 +1.46(+2.96%)
May 20, 2014 49.85 51.20 48.79 49.32 3,672,900 +0.06(+0.12%)
May 19, 2014 48.12 49.38 47.57 49.26 2,785,718 +0.89(+1.84%)
May 16, 2014 47.62 49.54 47.10 48.37 3,852,078 +0.54(+1.13%)
May 15, 2014 49.00 49.70 47.08 47.83 2,585,914 -1.49(-3.02%)
May 14, 2014 50.20 51.01 49.11 49.32 2,035,274 -0.64(-1.28%)
May 13, 2014 48.66 51.21 48.37 49.96 4,133,061 +1.33(+2.73%)
May 12, 2014 47.97 48.84 47.13 48.63 1,977,178 +0.99(+2.08%)
May 09, 2014 47.05 47.86 45.42 47.64 3,124,289 -0.04(-0.08%)
May 08, 2014 49.20 50.13 47.25 47.68 3,323,319 -1.43(-2.91%)
May 07, 2014 50.13 50.49 48.10 49.11 3,469,950 -1.39(-2.75%)
May 06, 2014 48.00 50.85 47.91 50.50 4,014,806 +2.41(+5.01%)
May 05, 2014 48.10 48.82 47.63 48.09 2,554,720 -0.40(-0.82%)
May 02, 2014 49.03 49.03 47.10 48.49 4,155,939 -1.15(-2.32%)
May 01, 2014 47.91 51.06 47.89 49.64 5,755,070 +2.30(+4.86%)
Apr 30, 2014 45.81 47.55 45.16 47.34 5,717,805 +2.54(+5.67%)
Apr 29, 2014 47.05 47.50 43.35 44.80 15,198,510 -4.46(-9.05%)
Apr 28, 2014 49.84 50.73 48.50 49.26 4,566,593 -0.38(-0.77%)
Apr 25, 2014 50.99 52.28 49.50 49.64 3,420,948 -1.80(-3.50%)
Apr 24, 2014 51.05 51.57 49.33 51.44 2,879,630 +0.96(+1.90%)
Apr 23, 2014 52.67 52.67 50.14 50.48 3,209,816 -1.62(-3.11%)
Apr 22, 2014 49.57 52.85 49.12 52.10 4,661,788 +3.04(+6.20%)
Apr 21, 2014 48.32 49.10 47.75 49.06 2,475,580 +0.89(+1.85%)
Apr 17, 2014 48.98 48.17 48.17 48.17 2,696,900 -0.62(-1.27%)
Apr 16, 2014 48.50 49.00 46.42 48.79 4,135,008 +1.48(+3.13%)
Apr 15, 2014 46.08 48.00 45.29 47.31 5,268,138 +1.05(+2.27%)
Apr 14, 2014 48.39 48.50 45.44 46.26 7,121,681 -1.81(-3.77%)
Apr 11, 2014 47.64 50.85 47.17 48.07 6,549,237 -0.71(-1.46%)
Apr 10, 2014 54.88 54.88 48.51 48.78 8,433,003 -5.90(-10.79%)
Apr 09, 2014 53.78 54.99 52.83 54.68 3,050,579 +1.73(+3.27%)
Apr 08, 2014 52.10 54.30 51.96 52.95 3,421,099 -0.13(-0.24%)
Apr 07, 2014 53.42 53.75 51.34 53.08 5,897,870 -2.26(-4.08%)
Apr 04, 2014 57.47 57.50 54.74 55.34 4,364,714 -1.12(-1.98%)
Apr 03, 2014 58.13 59.03 56.02 56.46 3,629,517 -1.73(-2.97%)
Apr 02, 2014 58.73 59.20 57.47 58.19 3,198,745 -0.19(-0.33%)
Apr 01, 2014 59.50 60.80 57.81 58.38 5,708,559 -0.77(-1.30%)
Mar 31, 2014 58.44 60.50 58.44 59.15 3,319,670 +0.08(+0.14%)
Mar 28, 2014 58.98 60.08 58.57 59.07 3,014,534 +0.51(+0.87%)
Mar 27, 2014 56.60 58.60 55.77 58.56 2,877,132 +1.43(+2.50%)
Mar 26, 2014 59.50 59.58 56.59 57.13 2,633,403 -1.32(-2.26%)
Mar 25, 2014 58.48 60.88 58.16 58.45 3,531,413 +0.47(+0.81%)
Mar 24, 2014 57.01 58.95 55.33 57.98 6,156,145 +1.17(+2.06%)
Mar 21, 2014 60.49 60.60 55.26 56.81 11,153,855 -3.67(-6.07%)
Mar 20, 2014 60.89 61.75 59.60 60.48 5,081,098 -2.20(-3.51%)
Mar 19, 2014 64.21 64.21 61.85 62.68 2,957,663 -0.31(-0.49%)
Mar 18, 2014 62.61 63.68 61.63 62.99 3,877,158 +1.70(+2.77%)
Mar 17, 2014 60.85 61.89 60.10 61.29 3,607,732 +1.22(+2.03%)
Mar 14, 2014 60.32 61.54 59.53 60.07 4,559,397 -0.65(-1.07%)
Mar 13, 2014 62.58 63.87 59.50 60.72 5,997,214 -0.86(-1.40%)
Mar 12, 2014 60.24 62.15 59.25 61.58 7,464,383 -0.51(-0.82%)
Mar 11, 2014 64.50 64.90 61.70 62.09 6,973,717 -1.81(-2.83%)
Mar 10, 2014 64.63 66.71 62.77 63.90 9,499,989 -3.41(-5.07%)
Mar 07, 2014 68.83 68.83 65.63 67.31 6,690,599 -1.19(-1.74%)
Mar 06, 2014 71.47 71.90 68.00 68.50 6,915,155 -2.80(-3.93%)
Mar 05, 2014 74.48 75.37 70.28 71.30 6,099,441 -3.07(-4.13%)
Mar 04, 2014 76.76 77.58 73.55 74.37 4,842,724 -0.49(-0.65%)
Mar 03, 2014 73.72 76.59 73.02 74.86 5,052,628 -1.10(-1.45%)
Feb 28, 2014 76.00 79.77 74.80 75.96 7,941,560 +1.30(+1.74%)
Feb 27, 2014 75.68 76.75 74.24 74.66 4,570,872 -1.31(-1.72%)
Feb 26, 2014 75.36 77.10 73.83 75.97 4,457,874 +0.12(+0.16%)
Feb 25, 2014 74.90 76.16 73.38 75.85 4,680,131 -0.54(-0.71%)
Feb 24, 2014 76.12 78.44 73.78 76.39 8,990,189 -4.35(-5.39%)
Feb 21, 2014 81.40 82.65 79.44 80.74 4,839,546 +0.18(+0.22%)
Feb 20, 2014 75.94 80.60 75.71 80.56 4,739,002 +4.48(+5.89%)
Feb 19, 2014 78.17 78.26 75.68 76.08 4,256,403 -1.06(-1.37%)
Feb 18, 2014 75.87 78.70 74.80 77.14 5,360,314 +3.31(+4.48%)
Feb 14, 2014 72.26 73.83 73.83 73.83 5,678,500 +3.16(+4.47%)
Feb 13, 2014 67.26 70.94 66.76 70.67 4,882,838 +3.50(+5.21%)
Feb 12, 2014 67.85 67.96 64.46 67.17 5,847,136 +0.51(+0.77%)
Feb 11, 2014 68.90 69.07 66.26 66.66 5,059,603 -0.89(-1.32%)
Feb 10, 2014 67.30 68.48 66.09 67.55 5,186,922 +1.11(+1.67%)
Feb 07, 2014 67.37 67.85 64.80 66.44 5,216,925 +1.68(+2.59%)
Feb 06, 2014 61.94 67.18 60.25 64.76 9,552,569 +0.66(+1.03%)
Feb 05, 2014 57.79 65.73 54.63 64.10 42,218,480 -11.66(-15.39%)
Feb 04, 2014 74.73 76.05 73.27 75.76 3,358,529 +1.73(+2.34%)
Feb 03, 2014 77.65 78.37 72.05 74.03 5,421,194 -3.70(-4.76%)
Jan 31, 2014 78.91 79.38 77.51 77.73 3,002,536 -1.82(-2.29%)
Jan 30, 2014 79.95 81.34 79.36 79.55 3,352,433 +1.35(+1.73%)
Jan 29, 2014 76.98 79.87 76.26 78.20 4,695,782 +0.33(+0.42%)
Jan 28, 2014 76.04 78.97 75.27 77.87 4,042,360 +1.97(+2.60%)
Jan 27, 2014 77.52 77.90 72.70 75.90 9,403,758 -3.97(-4.97%)
Jan 24, 2014 83.68 83.68 76.50 79.87 10,754,695 -5.43(-6.37%)
Jan 23, 2014 87.30 87.75 84.35 85.30 4,633,845 -2.96(-3.35%)
Jan 22, 2014 86.00 88.70 86.00 88.26 3,920,506 +2.63(+3.07%)
Jan 21, 2014 88.89 89.66 85.17 85.63 6,513,378 -4.90(-5.41%)
Jan 17, 2014 93.33 90.53 90.53 90.53 3,091,400 -1.64(-1.78%)
Jan 16, 2014 90.11 93.75 90.09 92.17 4,273,720 +2.41(+2.68%)
Jan 15, 2014 91.21 90.30 85.51 89.76 7,857,435 -1.45(-1.59%)
Jan 14, 2014 90.94 91.89 84.42 91.21 11,469,344 -0.37(-0.40%)
Jan 13, 2014 94.73 95.51 90.26 91.58 4,870,066 -2.87(-3.04%)
Jan 10, 2014 96.47 96.55 93.33 94.45 3,737,661 -1.59(-1.66%)
Jan 09, 2014 96.28 97.10 93.66 96.04 3,996,071 -0.14(-0.15%)
Jan 08, 2014 92.89 96.26 92.22 96.18 4,909,006 +3.38(+3.64%)
Jan 07, 2014 94.69 95.14 90.66 92.80 5,613,142 +0.31(+0.34%)
Jan 06, 2014 97.12 97.14 91.61 92.49 8,027,868 -3.93(-4.08%)
Jan 03, 2014 95.00 97.28 94.11 96.42 5,301,657 +2.23(+2.37%)
Jan 02, 2014 93.31 94.87 90.15 94.19 4,281,791 +1.26(+1.36%)
Dec 31, 2013 92.74 92.93 92.93 92.93 2,548,200 +0.98(+1.07%)
Dec 30, 2013 90.63 93.34 90.31 91.95 3,089,693 +1.16(+1.28%)
Dec 27, 2013 93.31 95.40 89.70 90.79 5,125,908 -1.27(-1.38%)
Dec 26, 2013 88.18 92.68 88.05 92.06 6,228,146 +5.99(+6.96%)
Dec 24, 2013 89.16 89.40 85.62 86.07 5,629,817 -4.87(-5.36%)
Dec 23, 2013 88.97 91.01 88.07 90.94 5,186,822 +4.52(+5.23%)
Dec 20, 2013 83.86 87.27 83.65 86.42 7,353,045 +3.23(+3.88%)
Dec 19, 2013 81.05 84.18 80.61 83.19 4,216,341 +1.20(+1.46%)
Dec 18, 2013 81.55 82.00 79.20 81.99 3,234,842 +0.61(+0.75%)
Dec 17, 2013 81.22 82.50 80.38 81.38 2,863,423 +0.09(+0.11%)
Dec 16, 2013 81.10 82.00 79.85 81.29 3,158,064 +0.32(+0.40%)
Dec 13, 2013 80.97 81.93 79.50 80.97 4,200,489 +0.61(+0.76%)
Dec 12, 2013 77.51 80.65 77.46 80.36 4,685,831 +3.00(+3.88%)
Dec 11, 2013 81.65 82.65 77.00 77.36 6,115,413 -3.12(-3.88%)
Dec 10, 2013 77.16 81.08 76.86 80.48 6,291,317 +4.53(+5.96%)
Dec 09, 2013 76.12 77.40 75.48 75.95 3,037,307 +0.57(+0.76%)
Dec 06, 2013 76.84 77.13 74.40 75.38 3,641,113 -0.47(-0.62%)
Dec 05, 2013 77.22 78.45 75.42 75.85 3,377,106 -1.79(-2.31%)
Dec 04, 2013 78.94 79.69 76.12 77.64 4,313,364 -0.38(-0.49%)
Dec 03, 2013 77.66 79.39 74.86 78.02 6,374,299 +1.13(+1.47%)
Dec 02, 2013 76.10 78.34 75.52 76.89 4,071,705 +1.73(+2.30%)
Nov 29, 2013 75.52 76.39 74.53 75.16 2,057,609 +0.35(+0.47%)
Nov 27, 2013 73.73 75.80 73.32 74.81 3,846,203 +1.47(+2.00%)
Nov 26, 2013 72.17 73.73 70.88 73.34 3,523,752 +1.26(+1.75%)
Nov 25, 2013 74.59 74.59 69.51 72.08 4,821,458 -1.22(-1.66%)
Nov 22, 2013 76.00 76.50 72.52 73.30 7,179,251 +1.11(+1.54%)
Nov 21, 2013 68.72 73.40 68.62 72.19 7,196,727 +2.62(+3.77%)
Nov 20, 2013 75.85 77.24 68.30 69.57 13,436,423 -5.94(-7.87%)
Nov 19, 2013 79.48 81.60 72.55 75.51 11,259,963 -5.09(-6.32%)
Nov 18, 2013 81.03 84.85 78.25 80.60 10,032,116 +0.43(+0.54%)
Nov 15, 2013 79.32 80.48 78.25 80.17 4,422,741 +1.57(+2.00%)
Nov 14, 2013 78.50 79.00 76.74 78.60 3,850,192 +0.48(+0.61%)
Nov 13, 2013 76.32 79.33 75.69 78.12 6,012,929 +0.18(+0.23%)
Nov 12, 2013 75.65 78.10 74.51 77.94 7,412,001 +1.84(+2.42%)
Nov 11, 2013 70.85 77.50 70.31 76.10 9,432,814 +5.70(+8.10%)
Nov 08, 2013 67.87 70.93 67.33 70.40 4,251,783 +2.54(+3.74%)
Nov 07, 2013 69.87 71.00 67.17 67.86 4,398,430 -1.65(-2.37%)
Nov 06, 2013 70.05 71.34 68.11 69.51 6,157,276 -0.50(-0.71%)
Nov 05, 2013 65.23 70.49 65.05 70.01 9,934,337 +3.97(+6.01%)
Nov 04, 2013 63.73 66.08 62.72 66.04 4,071,721 +3.03(+4.81%)
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.