Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
3D Systems Corp
(NY:
DDD
)
3.560
-0.030 (-0.84%)
Official Closing Price
Updated: 7:00 PM EDT, May 22, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Oct 30, 2015
10.30
10.45
10.03
10.06
3,666,841
-0.22(-2.14%)
Oct 29, 2015
10.70
10.72
10.15
10.28
6,211,968
-0.57(-5.25%)
Oct 28, 2015
10.42
10.87
10.30
10.85
2,682,159
+0.43(+4.13%)
Oct 27, 2015
11.04
11.12
10.38
10.42
2,581,342
-0.73(-6.55%)
Oct 26, 2015
10.98
11.37
10.77
11.15
3,008,755
-0.05(-0.45%)
Oct 23, 2015
11.69
11.75
10.80
11.20
5,923,993
-1.06(-8.65%)
Oct 22, 2015
12.18
12.76
12.10
12.26
1,965,625
+0.17(+1.41%)
Oct 21, 2015
12.18
12.35
11.90
12.09
1,885,934
-0.04(-0.33%)
Oct 20, 2015
12.04
12.79
11.95
12.13
2,767,137
+0.06(+0.50%)
Oct 19, 2015
12.35
12.39
11.98
12.07
2,060,791
-0.47(-3.75%)
Oct 16, 2015
12.89
12.98
12.34
12.54
1,845,741
-0.34(-2.64%)
Oct 15, 2015
12.52
12.98
12.31
12.88
1,914,146
+0.38(+3.04%)
Oct 14, 2015
12.90
12.90
12.44
12.50
2,012,602
-0.43(-3.33%)
Oct 13, 2015
13.05
13.17
12.80
12.93
2,189,605
-0.38(-2.85%)
Oct 12, 2015
13.61
13.70
13.01
13.31
1,548,939
-0.30(-2.20%)
Oct 09, 2015
13.84
13.91
13.28
13.61
2,171,141
-0.14(-1.02%)
Oct 08, 2015
13.20
13.93
13.15
13.75
2,545,290
+0.58(+4.40%)
Oct 07, 2015
12.76
13.24
12.58
13.17
2,793,027
+0.54(+4.28%)
Oct 06, 2015
11.96
12.84
11.82
12.63
2,926,054
+0.68(+5.69%)
Oct 05, 2015
11.18
12.03
11.06
11.95
2,682,724
+0.74(+6.60%)
Oct 02, 2015
10.81
11.22
10.67
11.21
2,416,014
+0.26(+2.37%)
Oct 01, 2015
11.51
11.70
10.88
10.95
2,599,798
-0.60(-5.19%)
Sep 30, 2015
11.10
11.62
10.85
11.55
2,917,481
+0.62(+5.67%)
Sep 29, 2015
11.70
11.80
10.85
10.93
2,636,602
-0.77(-6.58%)
Sep 28, 2015
12.08
12.59
11.70
11.70
2,212,214
-0.47(-3.86%)
Sep 25, 2015
12.52
12.53
12.05
12.17
1,997,716
-0.21(-1.70%)
Sep 24, 2015
12.05
12.54
11.90
12.38
1,832,644
+0.24(+1.98%)
Sep 23, 2015
12.36
12.45
12.07
12.14
2,044,121
-0.22(-1.78%)
Sep 22, 2015
12.10
12.42
11.94
12.36
1,933,171
+0.15(+1.23%)
Sep 21, 2015
12.47
12.62
12.18
12.21
1,752,759
-0.28(-2.24%)
Sep 18, 2015
12.78
12.79
12.44
12.49
3,122,295
-0.49(-3.78%)
Sep 17, 2015
12.86
13.31
12.81
12.98
1,771,273
+0.06(+0.46%)
Sep 16, 2015
12.63
13.14
12.60
12.92
1,617,514
+0.25(+1.97%)
Sep 15, 2015
12.57
12.97
12.51
12.67
1,996,851
+0.14(+1.12%)
Sep 14, 2015
12.79
12.85
12.37
12.53
2,224,206
-0.27(-2.11%)
Sep 11, 2015
12.72
12.93
12.41
12.80
1,897,255
+0.01(+0.08%)
Sep 10, 2015
12.88
13.21
12.72
12.79
1,913,605
-0.11(-0.85%)
Sep 09, 2015
13.34
13.47
12.89
12.90
2,135,335
-0.40(-3.01%)
Sep 08, 2015
13.00
13.55
12.89
13.30
2,154,994
+0.58(+4.56%)
Sep 04, 2015
12.83
12.72
12.72
12.72
1,708,300
-0.31(-2.38%)
Sep 03, 2015
13.02
13.20
12.72
13.03
2,262,745
+0.03(+0.23%)
Sep 02, 2015
13.00
13.09
12.49
13.00
2,062,949
+0.16(+1.25%)
Sep 01, 2015
13.39
13.66
12.73
12.84
3,140,215
-0.89(-6.48%)
Aug 31, 2015
13.33
14.16
13.13
13.73
3,043,191
+0.25(+1.85%)
Aug 28, 2015
13.65
14.15
13.30
13.48
4,523,905
+0.58(+4.50%)
Aug 27, 2015
12.22
13.03
12.16
12.90
3,252,854
+0.85(+7.05%)
Aug 26, 2015
12.14
12.28
11.82
12.05
2,530,581
+0.18(+1.52%)
Aug 25, 2015
12.67
12.76
11.84
11.87
3,384,746
-0.38(-3.10%)
Aug 24, 2015
11.31
12.88
11.08
12.25
4,992,978
+0.04(+0.33%)
Aug 21, 2015
12.05
12.57
11.82
12.21
3,615,180
+0.12(+0.99%)
Aug 20, 2015
12.46
12.65
12.08
12.09
3,073,582
-0.48(-3.82%)
Aug 19, 2015
13.01
13.10
12.50
12.57
2,744,694
-0.57(-4.34%)
Aug 18, 2015
13.19
13.28
12.80
13.14
2,384,456
-0.27(-2.01%)
Aug 17, 2015
13.51
13.83
13.32
13.41
2,184,475
-0.17(-1.25%)
Aug 14, 2015
13.70
13.94
13.46
13.58
2,052,577
+0.06(+0.44%)
Aug 13, 2015
13.71
13.99
13.40
13.52
2,294,991
-0.22(-1.60%)
Aug 12, 2015
13.73
13.92
13.45
13.74
2,673,217
-0.29(-2.07%)
Aug 11, 2015
14.44
14.50
13.66
14.03
2,858,111
-0.62(-4.23%)
Aug 10, 2015
13.58
14.78
13.54
14.65
4,547,040
+1.23(+9.17%)
Aug 07, 2015
13.57
14.44
13.22
13.42
5,174,819
-0.18(-1.32%)
Aug 06, 2015
12.05
14.75
11.66
13.60
12,468,541
+1.90(+16.24%)
Aug 05, 2015
11.87
12.28
11.71
11.70
6,100,387
-0.09(-0.76%)
Aug 04, 2015
12.39
12.40
11.71
11.79
4,472,422
-0.55(-4.46%)
Aug 03, 2015
13.08
13.09
12.20
12.34
4,661,708
-0.82(-6.23%)
Jul 31, 2015
13.86
14.10
13.13
13.16
5,236,532
-0.69(-4.98%)
Jul 30, 2015
14.10
14.30
13.54
13.85
4,788,329
-1.36(-8.94%)
Jul 29, 2015
15.06
15.70
14.91
15.21
3,149,962
+0.49(+3.33%)
Jul 28, 2015
14.42
14.82
14.06
14.72
2,239,937
+0.15(+1.03%)
Jul 27, 2015
14.66
14.83
14.14
14.57
1,999,183
-0.20(-1.35%)
Jul 24, 2015
14.77
15.15
14.61
14.77
1,790,249
+0.05(+0.34%)
Jul 23, 2015
14.70
15.15
14.62
14.72
2,063,121
+0.10(+0.68%)
Jul 22, 2015
14.89
14.89
14.44
14.62
1,729,071
-0.35(-2.34%)
Jul 21, 2015
14.35
15.31
14.30
14.97
4,094,945
+0.50(+3.46%)
Jul 20, 2015
15.73
15.74
14.42
14.47
5,871,395
-1.32(-8.36%)
Jul 17, 2015
16.34
16.34
15.70
15.79
3,541,328
-0.55(-3.37%)
Jul 16, 2015
17.09
17.20
16.11
16.34
3,104,715
-0.63(-3.71%)
Jul 15, 2015
17.14
17.24
16.81
16.97
2,115,366
-0.22(-1.28%)
Jul 14, 2015
17.19
17.25
16.90
17.19
1,709,493
+0.03(+0.17%)
Jul 13, 2015
16.82
17.23
16.78
17.16
1,546,689
+0.34(+2.02%)
Jul 10, 2015
16.83
17.14
16.71
16.82
3,117,032
+0.11(+0.66%)
Jul 09, 2015
17.67
17.86
16.34
16.71
5,807,827
-0.91(-5.16%)
Jul 08, 2015
18.11
18.26
17.53
17.62
1,979,502
-0.75(-4.08%)
Jul 07, 2015
18.11
18.44
17.11
18.37
3,615,239
+0.11(+0.60%)
Jul 06, 2015
18.64
18.68
18.19
18.26
1,876,938
-0.69(-3.64%)
Jul 02, 2015
18.62
18.95
18.95
18.95
2,379,900
+0.33(+1.77%)
Jul 01, 2015
19.65
19.68
18.52
18.62
2,894,575
-0.90(-4.61%)
Jun 30, 2015
19.80
19.89
19.45
19.52
1,933,268
-0.06(-0.31%)
Jun 29, 2015
19.55
19.98
19.43
19.58
2,051,407
-0.48(-2.39%)
Jun 26, 2015
20.46
20.51
19.85
20.06
3,462,947
-0.42(-2.05%)
Jun 25, 2015
21.06
21.15
20.40
20.48
2,127,176
-0.05(-0.24%)
Jun 24, 2015
21.60
21.70
20.49
20.53
2,781,626
-1.13(-5.22%)
Jun 23, 2015
20.47
22.05
20.43
21.66
3,698,356
+1.12(+5.45%)
Jun 22, 2015
20.71
20.79
20.45
20.54
2,146,085
-0.07(-0.34%)
Jun 19, 2015
20.87
20.87
20.48
20.61
2,846,143
-0.25(-1.20%)
Jun 18, 2015
20.52
21.09
20.44
20.86
1,852,235
+0.32(+1.56%)
Jun 17, 2015
20.55
20.72
20.39
20.54
1,926,883
-0.03(-0.15%)
Jun 16, 2015
20.69
20.78
20.40
20.57
1,462,712
-0.19(-0.92%)
Jun 15, 2015
21.13
21.13
20.71
20.76
2,460,301
-0.56(-2.63%)
Jun 12, 2015
21.34
21.53
21.17
21.32
1,307,477
-0.15(-0.70%)
Jun 11, 2015
21.80
21.94
21.37
21.47
1,329,898
-0.30(-1.38%)
Jun 10, 2015
21.80
22.47
21.73
21.77
1,713,440
+0.06(+0.28%)
Jun 09, 2015
21.54
21.93
21.46
21.71
1,441,714
+0.18(+0.84%)
Jun 08, 2015
21.95
21.97
21.34
21.53
1,801,377
-0.45(-2.05%)
Jun 05, 2015
21.67
22.04
21.38
21.98
1,414,994
+0.23(+1.06%)
Jun 04, 2015
21.82
22.18
21.58
21.75
1,308,622
-0.17(-0.78%)
Jun 03, 2015
21.95
22.39
21.81
21.92
1,571,179
-0.02(-0.09%)
Jun 02, 2015
21.67
22.40
21.58
21.94
1,582,142
+0.34(+1.57%)
Jun 01, 2015
21.85
21.98
21.27
21.60
1,720,200
-0.27(-1.23%)
May 29, 2015
22.40
22.48
21.70
21.87
1,770,145
-0.54(-2.41%)
May 28, 2015
21.30
22.61
21.10
22.41
3,033,339
+1.02(+4.77%)
May 27, 2015
21.60
21.83
21.25
21.39
1,427,187
-0.21(-0.97%)
May 26, 2015
22.23
22.43
21.50
21.60
1,851,173
-0.36(-1.64%)
May 22, 2015
22.23
21.96
21.96
21.96
1,717,200
-0.26(-1.17%)
May 21, 2015
21.90
22.83
21.87
22.22
2,144,673
+0.13(+0.59%)
May 20, 2015
22.56
22.99
21.98
22.09
2,038,771
-0.52(-2.30%)
May 19, 2015
23.06
23.98
22.41
22.61
5,342,709
-0.18(-0.79%)
May 18, 2015
21.53
22.88
21.20
22.79
3,580,061
+1.46(+6.84%)
May 15, 2015
21.87
21.97
20.82
21.33
4,622,666
-0.68(-3.09%)
May 14, 2015
22.33
22.40
21.93
22.01
1,664,504
-0.07(-0.32%)
May 13, 2015
22.26
22.47
21.92
22.08
1,908,317
-0.22(-0.99%)
May 12, 2015
22.58
22.67
22.10
22.30
2,595,585
-0.01(-0.04%)
May 11, 2015
22.43
22.96
22.03
22.31
2,614,813
-0.01(-0.04%)
May 08, 2015
22.50
22.57
21.90
22.32
3,351,684
+0.19(+0.86%)
May 07, 2015
22.90
22.90
21.86
22.13
4,575,124
-0.77(-3.36%)
May 06, 2015
23.00
23.79
22.22
22.90
6,405,900
-1.31(-5.41%)
May 05, 2015
24.75
25.00
23.85
24.21
2,133,543
-0.52(-2.10%)
May 04, 2015
25.00
25.17
24.51
24.73
2,280,988
-0.19(-0.76%)
May 01, 2015
25.01
25.41
24.90
24.92
1,757,383
-0.17(-0.68%)
Apr 30, 2015
25.01
25.24
24.76
25.09
3,397,894
-0.15(-0.59%)
Apr 29, 2015
25.21
25.64
24.94
25.24
4,052,010
-0.92(-3.52%)
Apr 28, 2015
25.00
26.38
25.00
26.16
4,834,568
+0.88(+3.48%)
Apr 27, 2015
26.83
26.85
25.15
25.28
5,857,939
-1.95(-7.16%)
Apr 24, 2015
26.97
28.95
26.87
27.23
7,223,441
-2.92(-9.68%)
Apr 23, 2015
30.15
30.41
29.67
30.15
1,928,774
-0.40(-1.31%)
Apr 22, 2015
31.25
31.31
30.38
30.55
2,267,118
-0.61(-1.96%)
Apr 21, 2015
32.36
32.38
31.00
31.16
2,919,978
-1.34(-4.12%)
Apr 20, 2015
31.86
32.87
31.75
32.50
2,822,864
+1.01(+3.21%)
Apr 17, 2015
30.95
31.67
30.63
31.49
1,974,396
+0.28(+0.90%)
Apr 16, 2015
32.07
32.88
31.16
31.21
3,076,503
-0.74(-2.32%)
Apr 15, 2015
30.23
32.35
30.17
31.95
4,091,219
+1.77(+5.86%)
Apr 14, 2015
29.46
30.19
29.23
30.18
1,992,159
+0.63(+2.13%)
Apr 13, 2015
29.83
30.25
29.42
29.55
1,836,681
-0.24(-0.81%)
Apr 10, 2015
28.66
30.13
28.55
29.79
3,489,061
+1.02(+3.55%)
Apr 09, 2015
28.22
28.82
28.21
28.77
1,239,695
+0.39(+1.37%)
Apr 08, 2015
28.20
28.95
28.12
28.38
1,477,129
+0.03(+0.11%)
Apr 07, 2015
28.43
29.34
28.30
28.35
2,392,772
-0.32(-1.12%)
Apr 06, 2015
27.39
28.68
27.27
28.67
3,120,155
+1.22(+4.44%)
Apr 02, 2015
27.32
27.45
27.45
27.45
1,872,400
-0.02(-0.07%)
Apr 01, 2015
27.44
27.56
26.90
27.47
1,159,844
+0.05(+0.18%)
Mar 31, 2015
27.05
27.64
26.86
27.42
2,046,490
+0.33(+1.22%)
Mar 30, 2015
27.28
27.43
26.81
27.09
2,139,981
-0.25(-0.91%)
Mar 27, 2015
27.59
27.70
27.05
27.34
1,937,244
-0.36(-1.30%)
Mar 26, 2015
27.81
27.97
26.56
27.70
1,712,873
-0.11(-0.40%)
Mar 25, 2015
28.20
28.30
27.52
27.81
1,330,831
-0.38(-1.35%)
Mar 24, 2015
28.11
28.22
27.83
28.19
973,045
+0.23(+0.82%)
Mar 23, 2015
27.43
28.10
27.34
27.96
1,542,734
+0.35(+1.27%)
Mar 20, 2015
27.72
27.88
27.23
27.61
2,147,186
+0.12(+0.44%)
Mar 19, 2015
27.52
28.02
27.18
27.49
1,533,880
-0.18(-0.65%)
Mar 18, 2015
27.07
27.70
26.70
27.67
1,840,896
+0.97(+3.63%)
Mar 17, 2015
26.90
27.12
26.29
26.70
1,854,173
-0.22(-0.82%)
Mar 16, 2015
27.27
27.40
26.40
26.92
2,168,325
-0.31(-1.14%)
Mar 13, 2015
27.84
28.15
27.06
27.23
1,634,023
-0.61(-2.19%)
Mar 12, 2015
27.35
28.05
27.13
27.84
1,745,510
+0.51(+1.87%)
Mar 11, 2015
27.54
28.05
27.20
27.33
1,594,668
-0.22(-0.80%)
Mar 10, 2015
27.75
28.12
27.55
27.55
1,630,355
-0.46(-1.64%)
Mar 09, 2015
28.50
28.64
27.71
28.01
1,842,752
-0.49(-1.72%)
Mar 06, 2015
28.96
29.19
28.41
28.50
1,710,822
-0.51(-1.76%)
Mar 05, 2015
28.85
29.29
28.60
29.01
1,897,956
+0.08(+0.28%)
Mar 04, 2015
29.27
29.25
28.22
28.93
2,731,574
-0.32(-1.09%)
Mar 03, 2015
30.22
30.48
29.25
29.25
2,580,186
-1.00(-3.31%)
Mar 02, 2015
31.32
31.75
29.93
30.25
3,133,483
-0.22(-0.72%)
Feb 27, 2015
30.06
30.99
30.10
30.47
3,574,262
+0.41(+1.36%)
Feb 26, 2015
29.27
32.40
29.01
30.06
8,445,358
+0.04(+0.13%)
Feb 25, 2015
30.89
30.89
29.72
30.02
3,375,388
-0.80(-2.60%)
Feb 24, 2015
30.51
31.09
30.50
30.82
2,349,164
+0.03(+0.10%)
Feb 23, 2015
31.06
31.50
30.69
30.79
2,491,125
-0.28(-0.90%)
Feb 20, 2015
30.67
31.37
30.63
31.07
2,398,236
+0.42(+1.37%)
Feb 19, 2015
30.25
30.95
30.09
30.65
1,911,913
+0.24(+0.79%)
Feb 18, 2015
31.29
31.67
30.04
30.41
2,803,219
-0.53(-1.71%)
Feb 17, 2015
32.99
32.99
30.60
30.94
3,922,090
-1.87(-5.70%)
Feb 13, 2015
32.61
32.81
32.81
32.81
2,486,800
+0.40(+1.23%)
Feb 12, 2015
31.51
33.17
31.05
32.41
4,185,160
+1.00(+3.18%)
Feb 11, 2015
30.34
31.88
29.64
31.41
3,795,455
+1.64(+5.51%)
Feb 10, 2015
29.20
30.36
28.41
29.77
3,323,787
+0.91(+3.15%)
Feb 09, 2015
28.49
29.12
28.05
28.86
2,370,255
+0.37(+1.30%)
Feb 06, 2015
29.92
29.94
28.35
28.49
2,904,342
-1.15(-3.88%)
Feb 05, 2015
29.18
30.29
28.73
29.64
2,972,389
+0.81(+2.81%)
Feb 04, 2015
28.73
29.44
28.39
28.83
2,923,733
+0.21(+0.73%)
Feb 03, 2015
28.00
28.89
27.00
28.62
8,625,906
-1.63(-5.39%)
Feb 02, 2015
29.29
30.28
29.10
30.25
2,414,801
+1.17(+4.02%)
Jan 30, 2015
28.65
29.41
28.50
29.08
1,804,202
+0.18(+0.62%)
Jan 29, 2015
29.28
29.65
28.18
28.90
2,519,267
-0.24(-0.82%)
Jan 28, 2015
29.45
29.75
28.88
29.14
2,162,635
-0.17(-0.58%)
Jan 27, 2015
29.20
29.60
28.32
29.31
3,157,473
-0.89(-2.95%)
Jan 26, 2015
29.84
30.80
29.80
30.20
2,796,412
+0.34(+1.14%)
Jan 23, 2015
30.53
30.83
29.75
29.86
2,481,458
-0.83(-2.70%)
Jan 22, 2015
30.74
30.99
30.22
30.69
2,897,692
+0.23(+0.76%)
Jan 21, 2015
29.15
30.79
29.10
30.46
3,895,052
+1.14(+3.89%)
Jan 20, 2015
28.84
29.99
28.28
29.32
4,156,187
+0.57(+1.98%)
Jan 16, 2015
28.27
28.94
27.80
28.75
2,735,368
+0.42(+1.48%)
Jan 15, 2015
29.80
30.17
28.25
28.33
2,892,685
-1.39(-4.68%)
Jan 14, 2015
30.20
30.58
29.15
29.72
3,443,842
-1.16(-3.76%)
Jan 13, 2015
31.72
31.94
30.40
30.88
3,077,413
-0.48(-1.53%)
Jan 12, 2015
33.00
33.00
31.10
31.36
2,377,955
-1.27(-3.89%)
Jan 09, 2015
32.47
33.18
31.78
32.63
2,798,468
+0.31(+0.96%)
Jan 08, 2015
31.21
32.73
30.83
32.32
2,987,054
+1.44(+4.66%)
Jan 07, 2015
30.40
31.22
30.20
30.88
2,145,089
+0.73(+2.42%)
Jan 06, 2015
30.86
31.38
29.26
30.15
2,967,396
-0.59(-1.92%)
Jan 05, 2015
31.99
31.99
30.30
30.74
2,889,685
-1.68(-5.18%)
Jan 02, 2015
32.98
33.97
31.89
32.42
2,571,927
-0.45(-1.37%)
Dec 31, 2014
32.04
32.87
32.87
32.87
3,370,900
+0.98(+3.07%)
Dec 30, 2014
31.77
32.66
31.70
31.89
2,259,951
-0.31(-0.96%)
Dec 29, 2014
32.89
33.59
32.15
32.20
3,808,285
-0.76(-2.31%)
Dec 26, 2014
30.51
33.22
30.15
32.96
5,544,576
+2.42(+7.92%)
Dec 24, 2014
30.88
30.54
30.54
30.54
1,290,700
-0.64(-2.05%)
Dec 23, 2014
31.43
31.74
31.18
31.18
1,580,910
-0.21(-0.67%)
Dec 22, 2014
31.39
32.24
31.20
31.39
1,887,092
-0.32(-1.01%)
Dec 19, 2014
31.71
31.98
31.25
31.71
2,740,465
-0.07(-0.22%)
Dec 18, 2014
32.66
32.73
31.19
31.78
2,772,946
-0.33(-1.03%)
Dec 17, 2014
30.30
32.32
30.11
32.11
4,125,036
+2.06(+6.86%)
Dec 16, 2014
27.66
30.23
27.46
30.05
5,286,596
+1.67(+5.88%)
Dec 15, 2014
30.10
30.23
28.28
28.38
3,506,199
-1.62(-5.40%)
Dec 12, 2014
30.26
30.69
30.00
30.00
1,939,411
-0.59(-1.93%)
Dec 11, 2014
31.00
31.90
30.40
30.59
2,689,652
+0.05(+0.16%)
Dec 10, 2014
31.73
32.01
30.43
30.54
2,796,224
-1.59(-4.95%)
Dec 09, 2014
31.44
32.20
30.88
32.13
1,722,475
-0.09(-0.28%)
Dec 08, 2014
33.56
33.57
31.80
32.22
3,167,854
-1.63(-4.82%)
Dec 05, 2014
34.00
34.53
33.63
33.85
1,176,814
-0.10(-0.29%)
Dec 04, 2014
34.40
34.97
33.57
33.95
2,127,976
-0.53(-1.54%)
Dec 03, 2014
34.00
34.60
33.75
34.48
1,670,757
+0.35(+1.03%)
Dec 02, 2014
33.83
34.67
33.61
34.13
2,082,803
+0.56(+1.67%)
Dec 01, 2014
35.08
35.11
33.26
33.57
2,568,571
-1.71(-4.85%)
Nov 28, 2014
35.86
36.05
35.02
35.28
1,429,890
-0.69(-1.92%)
Nov 26, 2014
36.94
35.97
35.97
35.97
2,203,200
-0.90(-2.44%)
Nov 25, 2014
37.50
38.07
36.62
36.87
2,861,839
-0.63(-1.68%)
Nov 24, 2014
35.64
37.96
35.29
37.50
5,793,156
+2.35(+6.69%)
Nov 21, 2014
35.95
36.15
35.10
35.15
1,988,842
-0.31(-0.87%)
Nov 20, 2014
35.82
36.31
35.15
35.46
1,901,758
-0.58(-1.61%)
Nov 19, 2014
35.40
36.28
34.88
36.04
2,858,396
+0.67(+1.89%)
Nov 18, 2014
35.55
36.28
35.32
35.37
2,457,056
+0.04(+0.11%)
Nov 17, 2014
34.61
35.73
34.48
35.33
4,090,532
+1.26(+3.70%)
Nov 14, 2014
32.97
34.15
32.64
34.07
2,736,711
+0.68(+2.04%)
Nov 13, 2014
34.02
34.42
33.02
33.39
3,838,047
-1.11(-3.22%)
Nov 12, 2014
34.28
34.67
33.80
34.50
2,980,727
-0.11(-0.32%)
Nov 11, 2014
36.51
36.51
34.39
34.61
3,457,114
-1.61(-4.45%)
Nov 10, 2014
35.75
37.09
35.63
36.22
5,477,690
+1.75(+5.08%)
Nov 07, 2014
34.48
34.90
33.80
34.47
3,722,635
-0.44(-1.26%)
Nov 06, 2014
35.76
35.88
34.82
34.91
2,589,027
-0.86(-2.40%)
Nov 05, 2014
37.02
37.42
35.58
35.77
3,857,089
-2.01(-5.32%)
Nov 04, 2014
37.40
38.09
37.30
37.78
2,177,694
+0.25(+0.67%)
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
.