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

3D Systems Corp (NY: DDD )

3.410 -0.040 (-1.16%)
Streaming Delayed Price Updated: 11:42 AM EDT, Apr 30, 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 (%)
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%)
Nov 01, 2013 62.50 63.13 61.29 63.01 4,113,627 +0.77(+1.24%)
Oct 31, 2013 60.20 63.25 59.25 62.24 4,099,582 +1.31(+2.15%)
Oct 30, 2013 59.78 61.88 59.35 60.93 5,157,913 +1.40(+2.35%)
Oct 29, 2013 58.66 59.83 54.08 59.53 7,785,925 +2.55(+4.48%)
Oct 28, 2013 59.22 59.22 56.50 56.98 4,239,720 -1.66(-2.83%)
Oct 25, 2013 57.98 59.10 57.80 58.64 2,844,639 +0.94(+1.63%)
Oct 24, 2013 57.09 58.17 57.01 57.70 2,065,598 +0.95(+1.67%)
Oct 23, 2013 57.05 57.15 55.71 56.75 2,417,128 -0.54(-0.94%)
Oct 22, 2013 57.74 58.46 55.85 57.29 2,715,243 -0.41(-0.71%)
Oct 21, 2013 57.30 57.99 57.02 57.70 2,568,692 +0.93(+1.64%)
Oct 18, 2013 57.03 57.40 55.70 56.77 3,890,178 +0.01(+0.02%)
Oct 17, 2013 55.95 56.85 55.40 56.76 4,004,931 +1.51(+2.73%)
Oct 16, 2013 53.97 55.50 53.71 55.25 3,848,551 +1.35(+2.50%)
Oct 15, 2013 53.83 54.58 52.75 53.90 3,935,419 +0.18(+0.34%)
Oct 14, 2013 52.61 54.15 52.32 53.72 2,580,254 -0.07(-0.13%)
Oct 11, 2013 52.63 53.85 52.35 53.79 3,828,126 +1.29(+2.46%)
Oct 10, 2013 51.13 52.94 50.68 52.50 5,527,142 +3.04(+6.15%)
Oct 09, 2013 52.17 52.41 47.33 49.46 8,228,071 -2.48(-4.77%)
Oct 08, 2013 54.00 54.66 51.61 51.94 3,381,982 -1.78(-3.31%)
Oct 07, 2013 53.34 54.79 53.28 53.72 1,940,977 -0.42(-0.78%)
Oct 04, 2013 54.36 54.68 53.56 54.14 1,945,261 +0.21(+0.39%)
Oct 03, 2013 55.05 55.57 52.65 53.93 2,716,989 -1.29(-2.34%)
Oct 02, 2013 55.08 55.53 54.59 55.22 2,038,568 -0.61(-1.09%)
Oct 01, 2013 54.29 55.87 54.14 55.83 2,712,974 +1.84(+3.41%)
Sep 30, 2013 53.49 54.48 52.53 53.99 3,577,849 -0.80(-1.46%)
Sep 27, 2013 55.85 55.98 54.02 54.79 2,661,948 -0.90(-1.62%)
Sep 26, 2013 55.41 56.08 54.95 55.69 2,485,780 +0.73(+1.33%)
Sep 25, 2013 55.15 55.75 54.56 54.96 2,377,398 -0.19(-0.34%)
Sep 24, 2013 54.20 56.23 53.08 55.15 4,133,667 +1.40(+2.60%)
Sep 23, 2013 54.32 54.54 52.65 53.75 2,778,386 +0.26(+0.49%)
Sep 20, 2013 54.54 54.85 52.75 53.49 4,046,186 -1.50(-2.73%)
Sep 19, 2013 54.07 55.44 53.55 54.99 4,306,520 +1.34(+2.50%)
Sep 18, 2013 53.40 54.20 52.50 53.65 3,639,659 +0.14(+0.26%)
Sep 17, 2013 50.77 53.68 50.74 53.51 5,236,282 +3.45(+6.89%)
Sep 16, 2013 51.60 51.60 49.78 50.06 2,726,695 -0.55(-1.09%)
Sep 13, 2013 49.89 51.19 49.76 50.61 2,851,060 +0.19(+0.38%)
Sep 12, 2013 52.25 52.70 49.67 50.42 4,303,695 -1.68(-3.22%)
Sep 11, 2013 52.65 53.14 51.91 52.10 2,440,438 -0.31(-0.59%)
Sep 10, 2013 52.96 53.40 52.01 52.41 2,726,293 +0.13(+0.25%)
Sep 09, 2013 52.97 53.23 51.38 52.28 2,866,352 +0.30(+0.58%)
Sep 06, 2013 53.55 53.70 51.66 51.98 3,145,017 -1.25(-2.35%)
Sep 05, 2013 53.86 54.30 52.88 53.23 3,192,933 -0.20(-0.37%)
Sep 04, 2013 53.55 54.30 52.46 53.43 3,905,387 +0.49(+0.93%)
Sep 03, 2013 53.00 54.78 52.06 52.94 6,493,562 +1.54(+3.00%)
Aug 30, 2013 52.90 53.00 51.23 51.40 4,208,884 -1.51(-2.85%)
Aug 29, 2013 50.77 53.88 50.77 52.91 6,689,371 +2.48(+4.92%)
Aug 28, 2013 49.60 50.85 49.11 50.43 3,901,324 +1.04(+2.11%)
Aug 27, 2013 50.75 51.30 48.73 49.39 9,327,540 -2.51(-4.84%)
Aug 26, 2013 49.33 54.08 49.23 51.90 10,417,300 +3.46(+7.14%)
Aug 23, 2013 48.54 48.77 47.86 48.44 1,482,966 -0.02(-0.04%)
Aug 22, 2013 48.73 48.99 48.00 48.46 1,737,712 -0.06(-0.12%)
Aug 21, 2013 47.58 49.26 47.41 48.52 2,624,962 +1.11(+2.34%)
Aug 20, 2013 47.84 47.84 46.78 47.41 1,748,126 +0.64(+1.37%)
Aug 19, 2013 46.35 47.75 46.30 46.77 2,419,951 +0.62(+1.34%)
Aug 16, 2013 46.60 47.36 46.15 46.15 2,372,760 -0.11(-0.24%)
Aug 15, 2013 47.48 47.51 46.12 46.26 2,952,241 -2.00(-4.14%)
Aug 14, 2013 48.49 48.90 48.00 48.26 2,410,628 -0.95(-1.93%)
Aug 13, 2013 50.12 50.90 48.75 49.21 4,501,805 -0.55(-1.11%)
Aug 12, 2013 47.23 49.98 47.22 49.76 4,964,387 +2.32(+4.89%)
Aug 09, 2013 47.56 48.20 47.02 47.44 2,877,082 +0.20(+0.42%)
Aug 08, 2013 47.09 47.50 46.21 47.24 2,780,527 +0.90(+1.94%)
Aug 07, 2013 46.02 46.69 44.50 46.34 3,526,370 +0.04(+0.09%)
Aug 06, 2013 47.11 47.25 46.00 46.30 2,069,183 -0.97(-2.05%)
Aug 05, 2013 47.55 47.60 46.75 47.27 2,110,425 -0.15(-0.32%)
Aug 02, 2013 47.71 47.76 46.82 47.42 2,204,282 -0.17(-0.36%)
Aug 01, 2013 47.98 48.20 46.54 47.59 3,142,570 +0.36(+0.76%)
Jul 31, 2013 48.35 48.46 47.07 47.23 3,119,028 -0.93(-1.93%)
Jul 30, 2013 49.24 50.00 45.20 48.16 12,087,707 -2.36(-4.67%)
Jul 29, 2013 48.10 51.45 48.10 50.52 8,458,503 +3.17(+6.69%)
Jul 26, 2013 46.99 47.48 46.37 47.35 2,010,277 +0.28(+0.59%)
Jul 25, 2013 46.30 47.09 46.15 47.07 1,829,651 +0.92(+1.99%)
Jul 24, 2013 47.50 47.50 45.50 46.15 2,542,873 -0.97(-2.06%)
Jul 23, 2013 47.45 47.62 46.81 47.12 2,457,183 -0.10(-0.21%)
Jul 22, 2013 47.75 48.10 46.80 47.22 2,818,373 -0.11(-0.23%)
Jul 19, 2013 46.80 47.45 46.14 47.33 2,941,930 +0.46(+0.98%)
Jul 18, 2013 47.30 47.45 46.61 46.87 2,593,592 -0.12(-0.26%)
Jul 17, 2013 47.40 48.00 46.85 46.99 1,859,569 +0.00(+0.00%)
Jul 16, 2013 48.39 48.70 46.50 46.99 3,206,049 -1.32(-2.73%)
Jul 15, 2013 48.38 48.77 47.20 48.31 3,108,689 +0.36(+0.75%)
Jul 12, 2013 49.14 49.25 47.65 47.95 2,793,322 -0.60(-1.24%)
Jul 11, 2013 48.97 49.75 47.65 48.55 3,614,519 +0.25(+0.52%)
Jul 10, 2013 47.33 48.43 47.20 48.30 2,842,858 +1.04(+2.20%)
Jul 09, 2013 46.92 47.85 46.64 47.26 3,125,296 +0.95(+2.05%)
Jul 08, 2013 48.05 48.50 46.20 46.31 3,829,024 -1.41(-2.95%)
Jul 05, 2013 45.87 47.79 45.53 47.72 3,764,748 +2.60(+5.76%)
Jul 03, 2013 44.55 45.23 44.37 45.12 1,165,365 +0.25(+0.56%)
Jul 02, 2013 45.38 45.90 44.22 44.87 2,147,879 -0.01(-0.02%)
Jul 01, 2013 44.26 45.40 44.20 44.88 2,788,161 +0.98(+2.23%)
Jun 28, 2013 44.70 45.10 43.77 43.90 7,886,444 -0.76(-1.70%)
Jun 27, 2013 44.79 44.96 44.26 44.66 2,603,798 +0.61(+1.38%)
Jun 26, 2013 45.14 45.56 43.89 44.05 3,861,517 -0.31(-0.70%)
Jun 25, 2013 43.33 44.38 43.26 44.36 3,559,302 +1.66(+3.89%)
Jun 24, 2013 42.46 43.23 41.54 42.70 4,466,937 -0.80(-1.84%)
Jun 21, 2013 44.23 44.64 41.51 43.50 6,202,797 -0.45(-1.02%)
Jun 20, 2013 45.40 45.98 43.61 43.95 6,243,261 -2.56(-5.50%)
Jun 19, 2013 47.67 47.85 46.23 46.51 3,044,944 -1.27(-2.66%)
Jun 18, 2013 48.79 48.87 47.19 47.78 3,254,007 -0.43(-0.89%)
Jun 17, 2013 47.99 48.80 47.56 48.21 3,789,873 +1.06(+2.25%)
Jun 14, 2013 46.80 48.70 46.80 47.15 3,698,121 +0.59(+1.27%)
Jun 13, 2013 45.50 47.03 44.27 46.56 3,003,169 +0.99(+2.17%)
Jun 12, 2013 47.21 47.88 45.23 45.57 3,657,130 -0.85(-1.83%)
Jun 11, 2013 46.41 47.44 45.23 46.42 3,808,256 -0.69(-1.46%)
Jun 10, 2013 45.88 47.36 45.57 47.11 4,382,755 +1.88(+4.16%)
Jun 07, 2013 46.79 46.88 44.92 45.23 4,081,822 -0.64(-1.40%)
Jun 06, 2013 43.93 45.92 43.56 45.87 4,226,702 +2.45(+5.64%)
Jun 05, 2013 44.49 45.44 43.06 43.42 4,195,757 -1.28(-2.86%)
Jun 04, 2013 46.44 47.00 44.30 44.70 4,389,888 -1.24(-2.70%)
Jun 03, 2013 48.51 48.94 44.52 45.94 6,940,181 -2.58(-5.32%)
May 31, 2013 50.05 50.98 48.26 48.52 5,452,034 -1.70(-3.39%)
May 30, 2013 48.07 50.50 48.00 50.22 6,636,281 +2.51(+5.26%)
May 29, 2013 46.75 47.78 46.28 47.71 3,678,347 +0.78(+1.66%)
May 28, 2013 47.90 47.90 46.18 46.93 3,869,201 +0.53(+1.14%)
May 24, 2013 46.94 46.99 45.21 46.40 2,665,870 -0.15(-0.32%)
May 23, 2013 44.45 46.82 42.63 46.55 6,695,113 +0.01(+0.02%)
May 22, 2013 48.97 49.48 45.66 46.54 6,095,887 -1.89(-3.90%)
May 21, 2013 49.46 49.50 47.35 48.43 3,394,713 -0.07(-0.14%)
May 20, 2013 47.52 49.10 47.19 48.50 4,978,064 +1.84(+3.94%)
May 17, 2013 44.99 46.75 44.50 46.66 4,893,371 +1.07(+2.35%)
May 16, 2013 46.91 48.70 45.18 45.59 6,438,375 -2.08(-4.36%)
May 15, 2013 48.35 50.11 47.53 47.67 6,185,419 +0.52(+1.10%)
May 13, 2013 44.48 47.35 43.85 47.15 8,745,410 +3.30(+7.53%)
May 10, 2013 40.65 44.00 40.62 43.85 15,227,863 +0.85(+1.98%)
May 09, 2013 44.41 44.91 42.40 43.00 6,301,515 -0.70(-1.60%)
May 08, 2013 40.48 43.70 39.55 43.70 16,957,232 +1.08(+2.53%)
May 07, 2013 43.09 43.40 40.59 42.62 4,959,461 -0.55(-1.27%)
May 06, 2013 41.49 43.72 40.82 43.17 5,431,960 +3.29(+8.25%)
May 03, 2013 41.56 41.10 39.84 39.88 3,776,673 +0.38(+0.96%)
May 02, 2013 38.70 39.93 38.26 39.50 3,914,787 +1.83(+4.86%)
May 01, 2013 38.24 38.90 36.50 37.67 5,069,089 -0.57(-1.49%)
Apr 30, 2013 35.86 38.97 34.35 38.24 9,100,249 +2.47(+6.91%)
Apr 29, 2013 35.05 36.23 34.95 35.77 3,380,294 +1.20(+3.47%)
Apr 26, 2013 34.86 35.12 34.28 34.57 1,667,186 -0.55(-1.57%)
Apr 25, 2013 35.36 35.88 35.01 35.12 2,123,579 +0.18(+0.52%)
Apr 24, 2013 34.02 35.12 34.02 34.94 2,464,533 +0.94(+2.76%)
Apr 23, 2013 32.65 34.38 32.61 34.00 3,337,106 +1.53(+4.71%)
Apr 22, 2013 33.12 33.33 31.11 32.47 2,286,078 -0.47(-1.43%)
Apr 19, 2013 33.01 33.90 32.75 32.94 1,644,499 +0.19(+0.58%)
Apr 18, 2013 34.00 34.00 32.11 32.75 2,484,282 -1.17(-3.45%)
Apr 17, 2013 34.26 34.50 33.37 33.92 1,895,035 -0.27(-0.79%)
Apr 16, 2013 34.59 34.65 33.48 34.19 2,095,311 +0.91(+2.73%)
Apr 15, 2013 35.17 35.38 33.00 33.28 3,065,277 -2.12(-5.99%)
Apr 12, 2013 34.79 35.65 34.04 35.40 2,506,805 +0.32(+0.91%)
Apr 11, 2013 34.73 36.54 34.41 35.08 5,138,332 +0.64(+1.86%)
Apr 10, 2013 33.34 35.17 33.20 34.44 5,460,768 +1.73(+5.29%)
Apr 09, 2013 31.60 33.40 31.58 32.71 2,833,835 +1.26(+4.01%)
Apr 08, 2013 31.49 31.60 30.58 31.45 1,543,734 +0.20(+0.64%)
Apr 05, 2013 30.17 31.46 30.07 31.25 2,609,658 +0.50(+1.63%)
Apr 04, 2013 30.86 31.03 30.12 30.75 2,056,488 -0.10(-0.32%)
Apr 03, 2013 32.42 32.69 30.73 30.85 3,386,865 -1.09(-3.41%)
Apr 02, 2013 33.88 33.88 31.55 31.94 4,351,847 -1.20(-3.62%)
Apr 01, 2013 33.04 33.43 32.60 33.14 4,478,205 +0.90(+2.79%)
Mar 28, 2013 31.22 32.40 30.90 32.24 3,894,833 +1.62(+5.29%)
Mar 27, 2013 30.53 30.85 30.00 30.62 2,689,208 -0.30(-0.97%)
Mar 26, 2013 31.10 31.30 29.88 30.92 2,592,789 +0.09(+0.29%)
Mar 25, 2013 32.29 32.35 30.75 30.83 3,595,938 -0.70(-2.22%)
Mar 22, 2013 31.19 32.33 30.61 31.53 5,845,963 +0.96(+3.14%)
Mar 21, 2013 29.42 31.36 28.61 30.57 4,904,484 +1.15(+3.91%)
Mar 20, 2013 29.31 30.10 29.05 29.42 2,952,864 +0.26(+0.89%)
Mar 19, 2013 30.13 30.36 28.81 29.16 3,191,285 -0.56(-1.88%)
Mar 18, 2013 28.31 30.29 27.88 29.72 5,175,389 +0.56(+1.92%)
Mar 15, 2013 30.05 30.43 28.62 29.16 7,373,916 -1.50(-4.89%)
Mar 14, 2013 32.18 32.24 29.90 30.66 6,846,532 -1.34(-4.19%)
Mar 13, 2013 32.51 32.56 31.80 32.00 2,925,262 -0.48(-1.48%)
Mar 12, 2013 32.90 33.59 32.33 32.48 2,840,702 -0.61(-1.84%)
Mar 11, 2013 34.17 34.17 32.91 33.09 2,511,633 -0.63(-1.87%)
Mar 08, 2013 34.01 34.41 32.66 33.72 3,718,900 +0.51(+1.54%)
Mar 07, 2013 32.15 34.46 31.76 33.21 4,490,848 +0.54(+1.65%)
Mar 06, 2013 34.14 34.16 32.25 32.67 5,667,195 -1.80(-5.22%)
Mar 05, 2013 35.65 36.20 34.24 34.47 3,809,060 -1.19(-3.34%)
Mar 04, 2013 37.63 37.85 35.40 35.66 4,080,885 -1.04(-2.83%)
Mar 01, 2013 36.00 37.16 35.18 36.70 3,541,825 -0.26(-0.70%)
Feb 28, 2013 37.26 37.70 36.41 36.96 4,156,685 +0.59(+1.62%)
Feb 27, 2013 35.80 37.00 35.13 36.37 3,909,438 +1.25(+3.56%)
Feb 26, 2013 34.98 35.86 33.57 35.12 6,137,114 +0.57(+1.65%)
Feb 25, 2013 32.94 36.59 30.28 34.55 15,719,126 -3.42(-9.00%)
Feb 22, 2013 37.35 38.29 37.01 37.97 10,170,600 +1.37(+3.75%)
Feb 21, 2013 39.43 39.83 35.73 36.59 7,383,082 -3.34(-8.36%)
Feb 20, 2013 40.33 40.63 39.21 39.93 3,030,072 -0.20(-0.50%)
Feb 19, 2013 39.65 40.29 38.95 40.13 4,639,926 +0.45(+1.13%)
Feb 15, 2013 41.69 41.87 38.98 39.69 8,928,729 -2.15(-5.13%)
Feb 14, 2013 43.35 43.63 39.85 41.83 12,282,333 -1.91(-4.36%)
Feb 13, 2013 42.82 44.07 42.04 43.74 6,879,309 +1.69(+4.03%)
Feb 12, 2013 44.46 45.17 41.51 42.05 7,685,463 -2.89(-6.42%)
Feb 11, 2013 45.18 45.18 43.52 44.93 3,686,863 +0.33(+0.73%)
Feb 08, 2013 44.39 45.07 44.15 44.61 3,430,570 +0.57(+1.30%)
Feb 07, 2013 45.02 45.63 42.69 44.03 5,729,767 -0.90(-2.00%)
Feb 06, 2013 43.37 44.97 42.41 44.93 7,368,235 +5.12(+12.86%)
Feb 04, 2013 39.17 40.81 38.75 39.81 3,638,247 +0.79(+2.02%)
Feb 01, 2013 39.34 39.87 38.67 39.03 3,119,935 +0.46(+1.19%)
Jan 31, 2013 39.70 39.83 36.01 38.57 8,520,097 -1.70(-4.22%)
Jan 30, 2013 42.43 42.49 40.01 40.27 5,463,084 -1.07(-2.58%)
Jan 29, 2013 38.57 42.39 37.44 41.33 10,312,687 +1.67(+4.20%)
Jan 28, 2013 46.14 46.16 39.40 39.67 17,005,482 -6.38(-13.86%)
Jan 25, 2013 47.43 47.93 45.43 46.05 5,134,444 -0.39(-0.85%)
Jan 24, 2013 45.30 47.67 45.27 46.44 4,277,317 +0.87(+1.92%)
Jan 23, 2013 47.99 47.99 44.84 45.57 6,308,593 -0.97(-2.08%)
Jan 22, 2013 45.02 47.48 44.79 46.53 7,573,077 +2.65(+6.05%)
Jan 18, 2013 42.45 44.15 41.93 43.88 3,794,118 +1.78(+4.23%)
Jan 17, 2013 41.67 42.39 41.24 42.10 2,305,890 +0.37(+0.89%)
Jan 16, 2013 42.14 42.14 40.86 41.73 3,350,218 +0.06(+0.14%)
Jan 15, 2013 40.31 41.92 40.00 41.67 2,799,411 +1.19(+2.95%)
Jan 14, 2013 40.76 41.57 39.55 40.47 3,370,357 +0.24(+0.60%)
Jan 11, 2013 40.30 40.60 39.61 40.23 2,949,133 +0.69(+1.75%)
Jan 10, 2013 40.68 40.93 38.40 39.54 4,506,477 -0.73(-1.80%)
Jan 09, 2013 39.17 40.57 38.17 40.27 3,680,098 +1.17(+2.98%)
Jan 08, 2013 41.16 41.21 37.37 39.10 7,931,289 -1.35(-3.33%)
Jan 07, 2013 41.11 41.17 39.87 40.45 5,816,800 +1.22(+3.11%)
Jan 04, 2013 38.78 39.33 38.23 39.23 3,886,788 +1.25(+3.28%)
Jan 03, 2013 38.07 38.73 37.25 37.98 3,737,227 +0.79(+2.13%)
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.