Historical Stock Prices

DDD 
$21.96
*  
0.26
1.17%
Get DDD Alerts
*Delayed - data as of May 22, 2015  -  Find a broker to begin trading DDD now
Exchange: NYSE
Industry: Technology
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 22-FEB-2015 TO 22-MAY-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
05/22/2015 22.23 22.59 21.82 21.96 1,717,744
05/21/2015 21.9 22.8335 21.87 22.22 2,124,020
05/20/2015 22.56 22.99 21.98 22.09 2,035,779
05/19/2015 23.06 23.98 22.41 22.61 5,342,129
05/18/2015 21.53 22.875 21.2 22.79 3,577,939
05/15/2015 21.87 21.97 20.82 21.33 4,621,366
05/14/2015 22.33 22.4 21.93 22.01 1,664,504
05/13/2015 22.26 22.47 21.92 22.08 1,907,872
05/12/2015 22.58 22.67 22.1 22.3 2,595,285
05/11/2015 22.43 22.96 22.03 22.31 2,614,543
05/08/2015 22.5 22.57 21.9 22.32 3,350,859
05/07/2015 22.9 22.9 21.86 22.13 4,540,161
05/06/2015 23 23.8 22.22 22.9 6,404,665
05/05/2015 24.75 25 23.85 24.21 2,132,993
05/04/2015 25 25.22 24.51 24.73 2,279,788
05/01/2015 25.01 25.41 24.9 24.92 1,757,373
04/30/2015 25.01 25.24 24.76 25.09 3,388,978
04/29/2015 25.21 25.64 24.94 25.24 3,975,656
04/28/2015 25 26.38 24.84 26.16 4,825,016
04/27/2015 26.83 26.85 25.15 25.28 5,843,403
04/24/2015 26.97 28.95 26.87 27.23 7,199,560
04/23/2015 30.15 30.41 29.67 30.15 1,907,894
04/22/2015 31.25 31.31 30.38 30.55 2,267,108
04/21/2015 32.36 32.38 31 31.16 2,867,437
04/20/2015 31.86 32.87 31.75 32.5 2,822,864
04/17/2015 30.95 31.67 30.63 31.49 1,974,396
04/16/2015 32.07 32.88 31.16 31.21 3,012,504
04/15/2015 30.23 32.35 30.17 31.95 4,077,218
04/14/2015 29.46 30.19 29.23 30.18 1,991,259
04/13/2015 29.83 30.25 29.42 29.55 1,836,331
04/10/2015 28.66 30.15 28.55 29.79 3,488,861
04/09/2015 28.22 28.82 28.21 28.77 1,236,275
04/08/2015 28.2 28.95 28.12 28.38 1,477,129
04/07/2015 28.428 29.34 28.3 28.35 2,392,772
04/06/2015 27.39 28.68 27.25 28.67 3,119,965
04/02/2015 27.32 27.58 27.12 27.45 1,872,949
04/01/2015 27.44 27.56 26.9 27.47 1,159,644
03/31/2015 27.05 27.64 26.86 27.42 2,046,457
03/30/2015 27.28 27.4301 26.81 27.09 2,139,831
03/27/2015 27.59 27.7 27.05 27.34 1,937,194
03/26/2015 27.81 27.97 26.56 27.7 1,703,936
03/25/2015 28.2 28.299 27.52 27.81 1,330,280
03/24/2015 28.11 28.22 27.83 28.19 955,864
03/23/2015 27.43 28.1 27.341 27.96 1,542,734
03/20/2015 27.72 27.88 27.23 27.61 2,147,186
03/19/2015 27.52 28.02 27.18 27.49 1,529,232
03/18/2015 27.07 27.7 26.7 27.67 1,840,596
03/17/2015 26.9 27.12 26.29 26.7 1,853,573
03/16/2015 27.27 27.4 26.398 26.92 2,168,321
03/13/2015 27.84 28.15 27.06 27.23 1,547,573
03/12/2015 27.35 28.05 27.13 27.84 1,744,598
03/11/2015 27.54 28.05 27.2 27.33 1,572,208
03/10/2015 27.75 28.12 27.55 27.55 1,614,090
03/09/2015 28.5 28.642 27.71 28.01 1,842,752
03/06/2015 28.96 29.19 28.41 28.5 1,710,372
03/05/2015 28.85 29.29 28.6 29.01 1,897,806
03/04/2015 29.27 29.27 28.22 28.93 2,731,429
03/03/2015 30.22 30.48 29.25 29.25 2,580,086
03/02/2015 31.32 31.75 29.93 30.25 3,049,771
02/27/2015 30.17 30.99 30.1 30.47 3,488,298
02/26/2015 29.27 32.4 29.01 30.06 8,444,383
02/25/2015 30.89 30.89 29.72 30.02 3,359,986
02/24/2015 30.51 31.09 30.5 30.82 2,348,164
02/23/2015 31.06 31.5 30.692 30.79 2,491,025
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?