Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Stratasys Ltd (NQ: SSYS )

9.780 +0.080 (+0.82%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2015 39.75 40.73 36.78 37.45 5,857,400 -2.48(-6.21%)
Apr 29, 2015 41.21 43.20 39.75 39.93 11,409,102 -11.37(-22.16%)
Apr 28, 2015 49.02 51.66 48.39 51.30 1,830,652 +2.07(+4.20%)
Apr 27, 2015 50.42 51.20 49.12 49.23 1,848,113 -2.05(-3.99%)
Apr 24, 2015 52.25 53.57 50.70 51.27 2,305,452 -3.30(-6.04%)
Apr 23, 2015 53.81 54.72 53.43 54.57 1,018,345 +0.97(+1.81%)
Apr 22, 2015 53.66 54.07 52.59 53.60 770,572 +0.17(+0.32%)
Apr 21, 2015 56.36 56.85 53.06 53.43 1,805,039 -2.94(-5.22%)
Apr 20, 2015 55.74 56.83 55.40 56.37 847,360 +0.78(+1.40%)
Apr 17, 2015 57.50 57.57 54.67 55.59 1,330,391 -2.41(-4.16%)
Apr 16, 2015 61.40 62.58 57.93 58.00 1,489,339 -3.43(-5.58%)
Apr 15, 2015 58.03 61.79 57.81 61.43 1,692,428 +3.37(+5.80%)
Apr 14, 2015 56.60 58.30 55.82 58.06 764,831 +1.10(+1.93%)
Apr 13, 2015 57.00 57.80 56.91 56.96 603,773 -0.10(-0.18%)
Apr 10, 2015 56.86 57.37 56.21 57.06 594,151 +0.28(+0.49%)
Apr 09, 2015 56.47 57.17 55.80 56.78 645,989 +0.13(+0.24%)
Apr 08, 2015 54.45 56.95 54.45 56.65 697,600 +2.02(+3.69%)
Apr 07, 2015 53.38 55.77 53.38 54.63 860,170 +1.25(+2.34%)
Apr 06, 2015 52.34 53.89 51.86 53.38 1,407,183 +0.49(+0.93%)
Apr 02, 2015 53.23 52.89 52.89 52.89 1,099,100 -0.31(-0.58%)
Apr 01, 2015 52.43 53.77 52.18 53.20 1,310,889 +0.42(+0.80%)
Mar 31, 2015 53.20 53.35 51.50 52.78 1,747,338 -0.88(-1.64%)
Mar 30, 2015 54.72 54.90 52.84 53.66 1,491,455 -1.06(-1.94%)
Mar 27, 2015 57.25 57.41 54.39 54.72 1,578,563 -2.66(-4.64%)
Mar 26, 2015 58.04 58.40 56.90 57.38 701,707 -0.86(-1.48%)
Mar 25, 2015 59.58 60.10 58.03 58.24 965,725 -1.63(-2.72%)
Mar 24, 2015 59.33 60.41 59.07 59.87 557,937 +0.54(+0.91%)
Mar 23, 2015 58.49 59.91 58.00 59.33 535,958 +0.44(+0.75%)
Mar 20, 2015 58.61 59.01 57.92 58.89 637,732 +0.51(+0.86%)
Mar 19, 2015 59.07 59.15 57.73 58.38 581,688 -0.87(-1.46%)
Mar 18, 2015 57.17 60.91 56.69 59.25 1,474,051 +1.64(+2.85%)
Mar 17, 2015 57.44 58.20 57.37 57.61 643,568 -0.34(-0.59%)
Mar 16, 2015 57.77 58.11 56.55 57.95 776,228 +0.16(+0.28%)
Mar 13, 2015 58.86 59.39 57.64 57.79 882,014 -1.62(-2.73%)
Mar 12, 2015 60.70 60.85 58.30 59.41 1,191,665 -1.68(-2.75%)
Mar 11, 2015 59.54 61.82 58.90 61.09 839,132 +0.97(+1.61%)
Mar 10, 2015 60.61 61.35 59.65 60.12 672,709 -1.29(-2.09%)
Mar 09, 2015 62.01 63.31 60.45 61.41 700,278 -0.94(-1.50%)
Mar 06, 2015 63.92 64.19 61.96 62.34 854,039 -1.97(-3.06%)
Mar 05, 2015 62.15 64.96 61.80 64.31 1,115,641 +2.44(+3.94%)
Mar 04, 2015 61.46 62.09 59.58 61.87 1,348,650 +0.10(+0.17%)
Mar 03, 2015 62.59 63.39 61.75 61.77 945,112 -1.13(-1.80%)
Mar 02, 2015 64.76 65.23 62.45 62.90 1,477,603 +0.84(+1.35%)
Feb 27, 2015 61.83 62.52 61.05 62.06 803,984 +0.61(+0.99%)
Feb 26, 2015 60.50 63.15 60.31 61.45 940,507 +0.26(+0.42%)
Feb 25, 2015 61.93 62.30 60.10 61.19 1,068,808 -1.13(-1.81%)
Feb 24, 2015 62.83 63.30 61.50 62.32 547,456 -0.28(-0.45%)
Feb 23, 2015 63.74 63.88 62.15 62.60 628,077 -1.28(-2.00%)
Feb 20, 2015 62.75 63.96 62.18 63.88 665,484 +1.29(+2.06%)
Feb 19, 2015 61.35 63.46 61.13 62.59 877,252 +1.10(+1.79%)
Feb 18, 2015 63.13 63.46 61.13 61.49 1,026,820 -2.05(-3.23%)
Feb 17, 2015 67.00 67.25 63.04 63.54 1,478,107 -3.62(-5.39%)
Feb 13, 2015 67.13 67.16 67.16 67.16 882,800 -0.34(-0.50%)
Feb 12, 2015 66.02 67.55 65.52 67.50 946,397 +1.54(+2.33%)
Feb 11, 2015 64.33 66.09 63.30 65.96 1,074,482 +2.08(+3.26%)
Feb 10, 2015 63.58 64.43 62.91 63.88 1,063,902 +0.91(+1.45%)
Feb 09, 2015 60.86 63.54 60.63 62.97 1,172,729 +1.60(+2.61%)
Feb 06, 2015 62.61 63.30 60.53 61.37 1,124,219 -0.97(-1.56%)
Feb 05, 2015 59.00 63.01 58.80 62.34 2,837,566 +3.96(+6.78%)
Feb 04, 2015 57.68 59.60 56.52 58.38 3,314,968 +1.02(+1.78%)
Feb 03, 2015 57.00 57.75 51.55 57.36 23,280,104 -22.72(-28.37%)
Feb 02, 2015 80.36 81.00 78.70 80.08 1,715,500 +0.59(+0.74%)
Jan 30, 2015 77.35 80.23 77.25 79.49 660,546 +1.18(+1.51%)
Jan 29, 2015 79.32 80.75 76.33 78.31 982,396 -0.73(-0.92%)
Jan 28, 2015 81.64 82.79 78.87 79.04 1,188,289 -1.13(-1.41%)
Jan 27, 2015 78.51 80.26 78.00 80.17 872,786 +0.82(+1.03%)
Jan 26, 2015 77.34 80.60 77.11 79.35 1,159,533 +2.24(+2.90%)
Jan 23, 2015 76.18 77.16 75.88 77.11 869,036 +1.10(+1.45%)
Jan 22, 2015 76.07 76.41 74.23 76.01 883,997 +0.82(+1.09%)
Jan 21, 2015 71.33 75.29 71.33 75.19 1,025,994 +3.56(+4.98%)
Jan 20, 2015 73.01 73.30 71.54 71.62 1,296,092 -1.11(-1.53%)
Jan 16, 2015 70.05 72.99 70.04 72.74 1,320,123 +2.72(+3.88%)
Jan 15, 2015 73.11 73.42 70.01 70.02 1,411,451 -3.17(-4.33%)
Jan 14, 2015 73.77 74.35 72.25 73.19 1,483,674 -1.67(-2.23%)
Jan 13, 2015 76.60 77.00 73.87 74.86 717,673 -0.79(-1.04%)
Jan 12, 2015 79.58 79.58 74.79 75.65 908,436 -2.11(-2.71%)
Jan 09, 2015 79.51 79.92 76.85 77.76 928,162 -1.49(-1.88%)
Jan 08, 2015 79.11 80.13 77.98 79.25 846,827 +1.49(+1.92%)
Jan 07, 2015 77.41 78.76 77.07 77.76 848,070 +1.38(+1.81%)
Jan 06, 2015 77.33 78.58 73.77 76.38 1,925,170 -0.63(-0.82%)
Jan 05, 2015 80.38 81.00 76.08 77.01 1,562,051 -4.04(-4.98%)
Jan 02, 2015 83.71 84.47 80.13 81.05 848,199 -2.06(-2.48%)
Dec 31, 2014 81.92 83.11 83.11 83.11 1,632,100 +1.47(+1.80%)
Dec 30, 2014 82.00 83.79 81.23 81.64 1,872,822 -1.01(-1.22%)
Dec 29, 2014 84.01 84.81 82.33 82.65 1,714,671 -1.23(-1.47%)
Dec 26, 2014 81.46 84.91 80.41 83.88 1,965,129 +2.76(+3.40%)
Dec 24, 2014 80.88 81.12 81.12 81.12 656,100 +0.24(+0.30%)
Dec 23, 2014 82.60 83.74 80.58 80.88 792,169 -1.72(-2.08%)
Dec 22, 2014 82.01 83.28 80.43 82.60 1,275,748 +1.45(+1.79%)
Dec 19, 2014 78.00 81.41 76.60 81.15 2,109,131 +2.51(+3.19%)
Dec 18, 2014 82.96 82.96 76.91 78.64 2,917,827 -2.37(-2.93%)
Dec 17, 2014 79.20 81.98 78.53 81.01 2,596,003 +1.94(+2.45%)
Dec 16, 2014 83.76 83.76 78.94 79.07 3,101,796 -4.84(-5.77%)
Dec 15, 2014 87.17 87.75 83.70 83.91 1,693,557 -2.40(-2.78%)
Dec 12, 2014 86.50 87.89 85.51 86.31 1,141,522 -0.67(-0.77%)
Dec 11, 2014 86.60 91.42 86.30 86.98 1,513,745 +0.85(+0.99%)
Dec 10, 2014 88.13 89.06 85.51 86.13 2,221,609 -2.18(-2.47%)
Dec 09, 2014 86.57 88.52 85.00 88.31 1,487,212 +0.26(+0.30%)
Dec 08, 2014 93.12 94.17 88.00 88.05 1,816,115 -5.20(-5.58%)
Dec 05, 2014 92.59 94.54 92.45 93.25 1,019,964 +0.76(+0.82%)
Dec 04, 2014 92.90 94.80 92.36 92.49 1,261,973 -0.50(-0.54%)
Dec 03, 2014 96.25 96.70 91.77 92.99 2,923,310 -3.81(-3.94%)
Dec 02, 2014 97.00 98.57 96.27 96.80 1,292,916 -0.52(-0.53%)
Dec 01, 2014 101.52 102.36 97.14 97.32 1,560,581 -4.65(-4.56%)
Nov 28, 2014 101.88 102.94 100.60 101.97 508,306 -0.09(-0.09%)
Nov 26, 2014 104.51 102.06 102.06 102.06 1,516,900 -2.47(-2.36%)
Nov 25, 2014 105.34 106.00 103.73 104.53 1,092,874 -0.01(-0.01%)
Nov 24, 2014 102.72 105.16 102.61 104.54 1,493,233 +2.12(+2.07%)
Nov 21, 2014 103.30 103.50 101.72 102.42 813,934 +0.47(+0.46%)
Nov 20, 2014 102.62 103.55 101.17 101.95 1,254,839 -1.26(-1.22%)
Nov 19, 2014 104.80 105.38 102.91 103.21 1,000,022 -1.59(-1.52%)
Nov 18, 2014 104.57 106.86 104.51 104.80 706,285 +0.64(+0.61%)
Nov 17, 2014 105.17 106.78 103.45 104.16 697,043 -0.69(-0.66%)
Nov 14, 2014 101.15 105.91 101.15 104.85 1,059,924 +3.74(+3.70%)
Nov 13, 2014 101.50 103.23 100.70 101.11 1,545,937 -0.96(-0.94%)
Nov 12, 2014 100.94 102.11 98.84 102.07 2,257,026 -0.01(-0.01%)
Nov 11, 2014 105.00 105.75 100.89 102.08 1,747,070 -2.81(-2.68%)
Nov 10, 2014 103.80 105.39 103.00 104.89 1,403,316 +1.82(+1.77%)
Nov 07, 2014 105.88 106.32 101.65 103.07 2,273,909 -3.26(-3.07%)
Nov 06, 2014 108.82 109.11 105.00 106.33 2,561,601 -1.83(-1.69%)
Nov 05, 2014 112.50 113.49 103.13 108.16 6,618,511 -13.09(-10.80%)
Nov 04, 2014 122.10 123.50 120.48 121.25 989,874 -1.32(-1.08%)
Nov 03, 2014 120.36 125.00 119.51 122.57 1,184,688 +2.21(+1.84%)
Oct 31, 2014 117.06 120.50 116.25 120.36 1,127,612 +4.95(+4.29%)
Oct 30, 2014 115.32 116.96 114.13 115.41 842,300 -1.42(-1.22%)
Oct 29, 2014 117.59 117.59 110.31 116.83 2,627,943 -0.97(-0.82%)
Oct 28, 2014 117.20 118.50 116.52 117.80 1,092,654 +1.55(+1.33%)
Oct 27, 2014 117.11 117.53 117.53 116.25 768,074 -1.28(-1.09%)
Oct 24, 2014 117.90 118.75 116.99 117.53 500,770 +0.05(+0.04%)
Oct 23, 2014 117.05 118.42 115.01 117.48 799,035 +1.66(+1.43%)
Oct 22, 2014 116.68 117.76 114.64 115.82 1,293,112 -4.16(-3.47%)
Oct 21, 2014 118.51 121.20 117.40 119.98 755,943 +2.75(+2.35%)
Oct 20, 2014 118.35 118.35 114.27 117.23 918,979 -0.92(-0.78%)
Oct 17, 2014 118.50 120.76 117.06 118.15 888,485 +0.65(+0.55%)
Oct 16, 2014 111.89 119.38 111.45 117.50 1,241,477 +3.68(+3.23%)
Oct 15, 2014 109.00 114.40 108.41 113.82 1,005,264 +3.12(+2.82%)
Oct 14, 2014 108.47 114.23 108.47 110.70 973,337 +3.51(+3.27%)
Oct 13, 2014 105.70 109.98 104.86 107.19 1,011,134 +1.52(+1.44%)
Oct 10, 2014 110.44 112.11 105.57 105.67 1,564,671 -6.52(-5.81%)
Oct 09, 2014 116.90 117.25 111.49 112.19 1,180,593 -5.20(-4.43%)
Oct 08, 2014 114.39 117.75 113.08 117.39 795,263 +3.85(+3.39%)
Oct 07, 2014 114.73 115.96 113.50 113.54 590,120 -1.44(-1.25%)
Oct 06, 2014 117.70 118.00 114.38 114.98 491,578 -1.83(-1.57%)
Oct 03, 2014 115.84 118.94 115.25 116.81 864,242 +1.76(+1.53%)
Oct 02, 2014 116.92 118.47 112.89 115.05 1,170,696 -1.21(-1.04%)
Oct 01, 2014 120.62 120.99 113.72 116.26 2,109,738 -4.52(-3.74%)
Sep 30, 2014 122.35 122.74 120.00 120.78 589,842 -1.37(-1.12%)
Sep 29, 2014 120.34 122.98 120.01 122.15 486,530 +0.02(+0.02%)
Sep 26, 2014 121.03 122.66 121.01 122.13 535,599 +1.61(+1.34%)
Sep 25, 2014 123.71 123.94 119.07 120.52 1,137,960 -3.89(-3.13%)
Sep 24, 2014 123.48 124.78 122.69 124.41 440,113 +1.91(+1.56%)
Sep 23, 2014 120.33 124.04 120.33 122.50 721,715 +0.13(+0.11%)
Sep 22, 2014 125.36 125.50 120.72 122.37 1,121,011 -3.69(-2.93%)
Sep 19, 2014 129.51 129.80 124.54 126.06 1,418,401 -3.22(-2.49%)
Sep 18, 2014 128.81 130.83 126.31 129.28 1,478,343 +0.63(+0.49%)
Sep 17, 2014 124.00 130.59 123.73 128.65 2,241,986 +4.52(+3.64%)
Sep 16, 2014 121.00 124.42 120.40 124.13 1,073,370 +2.55(+2.10%)
Sep 15, 2014 124.00 124.00 120.16 121.58 1,230,832 -2.58(-2.08%)
Sep 12, 2014 125.00 125.24 122.88 124.16 894,747 -1.47(-1.17%)
Sep 11, 2014 123.45 126.56 122.55 125.63 1,286,297 +2.08(+1.68%)
Sep 10, 2014 119.46 123.71 119.10 123.55 897,865 +4.41(+3.70%)
Sep 09, 2014 121.78 123.05 118.47 119.14 1,163,998 -1.49(-1.24%)
Sep 08, 2014 120.35 124.50 120.00 120.63 897,950 -0.13(-0.11%)
Sep 05, 2014 121.00 121.05 116.71 120.76 1,104,798 -0.32(-0.26%)
Sep 04, 2014 121.01 122.83 120.14 121.08 1,290,577 +1.18(+0.98%)
Sep 03, 2014 121.13 121.50 118.21 119.90 853,542 -0.88(-0.73%)
Sep 02, 2014 120.54 121.75 119.68 120.78 1,089,286 +0.82(+0.68%)
Aug 29, 2014 119.70 119.96 119.96 119.96 1,112,500 +2.17(+1.84%)
Aug 28, 2014 117.06 119.19 116.50 117.79 794,751 -0.16(-0.14%)
Aug 27, 2014 116.38 118.47 114.50 117.95 1,188,195 +2.01(+1.73%)
Aug 26, 2014 114.96 116.90 114.70 115.94 580,988 +0.98(+0.85%)
Aug 25, 2014 116.44 117.00 114.25 114.96 806,996 -0.61(-0.53%)
Aug 22, 2014 111.01 115.94 110.90 115.57 1,491,943 +4.47(+4.02%)
Aug 21, 2014 111.20 111.40 110.00 111.10 570,716 +0.49(+0.44%)
Aug 20, 2014 110.05 111.54 109.72 110.61 362,363 -0.10(-0.09%)
Aug 19, 2014 110.90 111.92 109.75 110.71 462,468 +0.09(+0.08%)
Aug 18, 2014 109.99 110.90 108.33 110.62 519,553 +1.38(+1.26%)
Aug 15, 2014 109.71 110.86 107.53 109.24 698,495 -0.21(-0.19%)
Aug 14, 2014 112.40 112.52 108.23 109.45 1,114,381 -3.12(-2.77%)
Aug 13, 2014 114.33 114.49 110.82 112.57 1,641,153 -1.67(-1.46%)
Aug 12, 2014 114.50 115.48 112.04 114.24 865,215 -0.87(-0.76%)
Aug 11, 2014 114.57 117.20 113.07 115.11 1,081,702 +0.72(+0.63%)
Aug 08, 2014 114.51 115.65 112.56 114.39 1,586,571 +0.70(+0.62%)
Aug 07, 2014 109.85 120.86 109.00 113.69 8,224,174 +14.78(+14.94%)
Aug 06, 2014 96.48 99.68 96.26 98.91 1,292,394 +1.78(+1.83%)
Aug 05, 2014 98.00 98.71 95.38 97.13 1,207,866 -1.17(-1.19%)
Aug 04, 2014 98.42 100.37 97.01 98.30 839,231 +0.18(+0.18%)
Aug 01, 2014 99.70 100.50 96.43 98.12 1,228,098 -2.46(-2.45%)
Jul 31, 2014 101.75 103.46 99.88 100.58 1,219,404 -4.37(-4.16%)
Jul 30, 2014 103.73 105.55 103.15 104.95 622,449 +1.97(+1.91%)
Jul 29, 2014 102.15 104.60 101.76 102.98 840,431 +1.30(+1.28%)
Jul 28, 2014 103.90 104.82 101.32 101.68 674,861 -2.26(-2.17%)
Jul 25, 2014 103.73 105.42 103.20 103.94 398,770 -0.32(-0.31%)
Jul 24, 2014 103.76 104.50 102.77 104.26 416,929 +0.76(+0.73%)
Jul 23, 2014 103.74 106.14 103.04 103.50 461,292 +0.34(+0.33%)
Jul 22, 2014 103.75 105.11 102.10 103.16 640,604 +0.05(+0.05%)
Jul 21, 2014 104.41 104.41 102.33 103.11 528,189 -1.29(-1.24%)
Jul 18, 2014 101.95 105.00 101.80 104.40 496,263 +2.12(+2.07%)
Jul 17, 2014 102.50 105.00 101.74 102.28 710,790 -0.42(-0.41%)
Jul 16, 2014 105.00 105.42 102.60 102.70 558,572 -1.34(-1.29%)
Jul 15, 2014 107.06 107.53 102.90 104.04 974,555 -0.58(-0.55%)
Jul 14, 2014 106.03 107.47 103.66 104.62 818,939 +0.25(+0.24%)
Jul 11, 2014 103.86 105.68 103.40 104.37 527,350 +1.07(+1.04%)
Jul 10, 2014 102.53 105.73 101.00 103.30 939,117 -1.68(-1.60%)
Jul 09, 2014 106.19 108.40 104.39 104.98 783,032 -0.33(-0.31%)
Jul 08, 2014 112.65 112.82 102.67 105.31 2,540,645 -8.27(-7.28%)
Jul 07, 2014 116.50 116.93 113.20 113.58 731,667 -2.62(-2.25%)
Jul 03, 2014 116.19 116.20 116.20 116.20 545,300 -0.08(-0.07%)
Jul 02, 2014 115.99 118.84 114.11 116.28 1,100,015 +0.06(+0.05%)
Jul 01, 2014 114.52 128.59 114.49 116.22 6,742,339 +2.59(+2.28%)
Jun 30, 2014 112.00 115.38 111.82 113.63 928,659 +1.49(+1.33%)
Jun 27, 2014 109.00 112.85 108.61 112.14 1,849,784 +3.01(+2.76%)
Jun 26, 2014 108.81 109.60 107.16 109.13 775,248 +0.62(+0.57%)
Jun 25, 2014 107.40 109.21 106.59 108.51 915,255 +0.59(+0.55%)
Jun 24, 2014 107.74 109.90 105.78 107.92 1,518,717 -0.74(-0.68%)
Jun 23, 2014 102.28 108.90 102.15 108.66 1,349,722 +6.54(+6.40%)
Jun 20, 2014 102.80 102.90 100.89 102.12 666,692 +0.50(+0.49%)
Jun 19, 2014 102.37 103.26 100.00 101.62 711,365 -0.91(-0.89%)
Jun 18, 2014 103.54 103.69 100.83 102.53 1,020,676 +0.23(+0.22%)
Jun 17, 2014 98.07 104.40 98.06 102.30 1,429,913 +4.51(+4.61%)
Jun 16, 2014 95.29 98.51 95.02 97.79 888,277 +2.19(+2.29%)
Jun 13, 2014 94.24 96.02 93.53 95.60 798,303 +1.53(+1.63%)
Jun 12, 2014 92.58 95.28 92.09 94.07 1,058,049 +0.95(+1.02%)
Jun 11, 2014 90.57 93.39 90.44 93.12 835,419 +1.73(+1.89%)
Jun 10, 2014 90.89 92.76 89.75 91.39 1,072,156 -0.36(-0.39%)
Jun 06, 2014 92.08 92.76 90.29 91.75 805,159 +0.11(+0.12%)
Jun 05, 2014 90.78 92.16 89.06 91.64 968,760 +1.34(+1.48%)
Jun 04, 2014 91.34 91.49 90.09 90.30 640,094 -1.20(-1.31%)
Jun 03, 2014 92.49 93.09 90.78 91.50 868,615 -1.75(-1.88%)
Jun 02, 2014 92.95 93.31 91.32 93.25 738,773 +0.23(+0.25%)
May 30, 2014 94.40 95.05 91.74 93.02 775,105 -1.01(-1.07%)
May 29, 2014 95.01 96.28 93.26 94.03 1,000,016 -0.63(-0.67%)
May 28, 2014 94.00 95.33 93.10 94.66 1,468,855 -0.13(-0.14%)
May 27, 2014 95.67 98.05 94.71 94.79 1,638,692 -0.03(-0.03%)
May 23, 2014 95.03 94.82 94.82 94.82 1,000,600 -0.13(-0.14%)
May 22, 2014 88.21 95.14 88.21 94.95 1,250,853 +6.75(+7.66%)
May 21, 2014 88.12 89.40 87.80 88.20 652,893 +0.16(+0.18%)
May 20, 2014 89.52 90.61 87.42 88.04 962,706 -1.27(-1.42%)
May 19, 2014 88.79 90.47 88.10 89.31 787,169 +0.04(+0.04%)
May 16, 2014 89.44 89.64 86.50 89.27 1,059,262 +0.83(+0.94%)
May 15, 2014 89.31 90.07 86.00 88.44 1,588,438 -1.87(-2.07%)
May 14, 2014 89.60 92.04 89.36 90.31 1,212,472 +0.71(+0.79%)
May 13, 2014 89.04 91.67 88.28 89.60 986,336 +0.18(+0.20%)
May 12, 2014 89.64 90.54 87.02 89.42 1,756,318 -0.48(-0.53%)
May 09, 2014 88.27 89.92 85.30 89.90 3,625,305 -4.42(-4.69%)
May 08, 2014 93.35 97.90 92.56 94.32 1,318,939 +0.10(+0.11%)
May 07, 2014 97.03 97.87 92.88 94.22 1,185,687 -2.73(-2.82%)
May 06, 2014 98.99 100.88 96.54 96.95 968,722 -2.10(-2.12%)
May 05, 2014 96.88 99.09 96.37 99.05 909,101 +1.51(+1.55%)
May 02, 2014 98.00 98.79 96.01 97.54 1,394,890 -1.26(-1.28%)
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.