Historical Stock Prices

DDD 
$37.8
*  
0.80
2.16%
Get DDD Alerts
*Delayed - data as of Oct. 31, 2014  -  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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 31-JUL-2014 TO 31-OCT-2014

Date Open High Low Close / Last Volume
10/31/2014 37.44 37.95 37.26 37.8 2,294,747
10/30/2014 37 37.28 36.5 37 2,373,720
10/29/2014 38.96 39.15 36.12 37.1 6,750,316
10/28/2014 37.96 39.08 37.81 38.92 3,049,697
10/27/2014 36.75 37.84 36.68 37.62 1,880,269
10/24/2014 37.2 37.9699 36.9101 37.07 2,750,927
10/23/2014 36.6 37.97 36.17 37.37 5,444,698
10/22/2014 36.26 38.46 36.17 36.67 15,119,420
10/21/2014 42.61 44.27 42.48 43.38 2,809,819
10/20/2014 41.49 42.4 41.22 42.08 1,746,944
10/17/2014 42 42.01 40.83 41.55 3,212,546
10/16/2014 39.75 42.26 39.7 40.9 4,088,001
10/15/2014 40.17 41.75 39.39 41.27 3,518,629
10/14/2014 40.36 41.96 40.21 41.02 2,650,927
10/13/2014 39.36 41.04 38.7 39.96 2,969,619
10/10/2014 40.31 40.92 39.09 39.14 3,237,408
10/09/2014 42.25 42.579 40.5801 40.86 3,015,266
10/08/2014 42.1 42.8 40.85 42.62 3,532,578
10/07/2014 43.94 44.51 42.33 42.61 2,806,648
10/06/2014 43.85 44.53 43.46 44.09 1,899,309
10/03/2014 44.04 44.5 43.5 43.53 1,741,735
10/02/2014 44.39 45.4 42.46 43.71 4,487,387
10/01/2014 46.15 46.15 43.91 44.54 4,547,159
09/30/2014 47.45 47.5 46.11 46.37 2,498,286
09/29/2014 47.3 47.63 46.601 47.15 1,457,005
09/26/2014 48.06 48.28 47.3 47.72 1,771,468
09/25/2014 49.5 49.675 47.53 47.81 3,939,110
09/24/2014 50.54 50.55 49.29 49.54 2,240,206
09/23/2014 47.5 49.8 47.3901 49.13 4,147,847
09/22/2014 48.69 48.76 47.3 47.83 2,075,005
09/19/2014 50.51 50.53 48.41 49.02 3,572,977
09/18/2014 51 51 50.261 50.32 1,493,980
09/17/2014 50.4 51.25 50.09 50.7 2,570,219
09/16/2014 49.4 50.68 49.06 50.41 2,255,530
09/15/2014 51.8 51.84 49 49.9 3,584,324
09/12/2014 52.59 52.75 51.55 52.08 2,208,300
09/11/2014 53 53.5 52.1201 52.79 1,562,040
09/10/2014 52 53.7 51.809 52.85 3,762,422
09/09/2014 51.73 52.23 51.36 51.93 1,812,242
09/08/2014 51.15 51.82 51 51.55 1,979,441
09/05/2014 51.39 51.49 50.35 51.31 2,406,453
09/04/2014 50.62 52.25 50.47 51.51 2,494,118
09/03/2014 53.28 53.535 51.5183 51.83 2,486,445
09/02/2014 54 54.1 52.36 52.7 3,159,951
08/29/2014 53.83 54.24 52.7902 53.51 3,670,028
08/28/2014 52.33 54.24 51.64 53.19 3,303,970
08/27/2014 51.7 53.36 51.42 52.67 4,053,646
08/26/2014 51.49 51.87 51.1 51.44 2,315,899
08/25/2014 51.13 51.36 50.45 51.04 2,051,304
08/22/2014 49.42 51.24 49.32 50.37 4,767,881
08/21/2014 49.14 49.68 48.94 49.32 2,055,620
08/20/2014 48.98 49.58 48.82 49.22 1,799,393
08/19/2014 49.4 49.4 48.65 48.76 1,494,108
08/18/2014 49.06 49.3 48.52 49 1,947,825
08/15/2014 49.46 49.5 48.251 48.93 2,691,440
08/14/2014 49.63 50.37 48.88 48.98 2,547,425
08/13/2014 49.3 49.69 48.5 49.56 2,172,509
08/12/2014 49.5 49.7399 48.36 48.69 1,827,956
08/11/2014 48.99 49.79 48.73 49.16 1,858,507
08/08/2014 48.5 48.8 47.91 48.5 1,850,079
08/07/2014 49.65 49.98 48.14 48.56 3,975,443
08/06/2014 46.72 48.9 46.63 47.79 3,614,984
08/05/2014 47.48 47.48 46.05 46.89 3,857,753
08/04/2014 48.07 48.84 47.22 47.27 3,433,927
08/01/2014 49.25 49.93 47.5 47.93 6,454,487
07/31/2014 48.45 51.87 48.26 50.13 12,957,980
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?