STRATASYS $85.10

down -0.83


24/5/2013 04:24 PM  |  NASDAQ : SSYS  |  Industries : Manufacturing / Computer and Peripheral Equipment Manufacturing
Type:

SSYS historical data

Date Open High Low Close Volume
5/23/2013 82.56 86.44 81.64 85.93 8184
5/22/2013 90.45 90.68 81.59 83.92 11529
5/21/2013 92.42 92.90 88.68 90.39 6100
5/20/2013 87.73 92.87 87.73 91.30 8166
5/17/2013 87.23 89.22 86.40 88.01 5967
5/16/2013 88.20 90.73 85.68 86.38 10222
5/15/2013 89.38 92.77 88.10 90.90 9582
5/14/2013 87.24 94.90 87.10 90.27 27886
5/13/2013 85.41 86.48 80.40 85.34 23339
5/10/2013 83.20 85.41 83.00 83.39 11122
5/9/2013 83.19 84.30 82.01 82.20 4495
5/8/2013 83.17 84.50 82.58 83.07 5698
5/7/2013 83.82 83.92 80.70 83.00 5342
5/6/2013 84.20 86.97 82.74 83.09 7574
5/3/2013 83.86 84.99 83.03 83.53 5805
5/2/2013 80.53 82.29 80.10 81.76 4798
5/1/2013 82.82 82.99 78.74 79.80 5188
4/30/2013 79.47 83.40 78.32 83.05 8066
4/29/2013 76.65 79.75 76.00 79.00 4920
4/26/2013 76.14 76.78 74.50 75.97 3729
4/25/2013 75.81 77.20 75.62 76.61 3069
4/24/2013 75.92 77.40 75.88 76.11 4431
4/23/2013 71.67 75.66 71.67 75.50 5010
4/22/2013 70.96 71.66 69.60 71.31 3590
4/19/2013 70.25 71.98 69.96 70.70 2281
4/18/2013 75.00 75.17 70.00 70.52 4212
4/17/2013 74.51 74.97 71.72 73.97 4631
4/16/2013 75.03 76.48 74.26 75.76 4729
4/15/2013 77.03 78.50 73.61 73.92 5828
4/12/2013 77.09 78.81 75.15 77.23 6113
4/11/2013 77.43 81.45 77.11 77.55 10166
4/10/2013 73.30 78.96 73.24 78.38 10800
4/9/2013 69.54 73.98 69.14 73.04 6625
4/8/2013 69.25 70.24 67.92 68.33 3169
4/5/2013 69.43 70.75 69.27 69.45 3243
4/4/2013 69.63 70.89 69.37 70.72 2566
4/3/2013 72.37 73.05 69.23 70.02 6580
4/2/2013 75.00 75.49 72.12 72.39 3589
4/1/2013 74.93 75.79 73.86 74.15 3961
3/28/2013 74.57 74.94 73.49 74.22 2996
3/27/2013 72.46 74.46 71.28 73.52 3016
3/26/2013 73.43 74.72 72.53 73.10 2734
3/25/2013 75.58 76.47 71.82 73.12 4957
3/22/2013 72.90 76.61 72.55 74.80 9872
3/21/2013 69.95 72.55 69.79 72.31 3570
3/20/2013 68.99 71.49 68.68 70.62 3365
3/19/2013 69.76 70.65 68.26 68.64 4147
3/18/2013 68.49 70.25 67.03 69.70 5975
3/15/2013 72.97 73.00 69.47 69.61 9277
3/14/2013 71.34 73.38 70.41 73.25 9414
3/13/2013 68.18 71.79 68.01 71.20 10881
3/12/2013 69.26 70.49 68.30 68.59 4763
3/11/2013 69.76 70.25 68.59 69.52 4148
3/8/2013 69.33 70.76 67.54 69.95 6882
3/7/2013 66.91 70.45 66.34 68.90 10878
3/6/2013 68.04 68.79 65.29 66.99 13077
3/5/2013 70.11 74.17 67.89 68.16 24469
3/4/2013 70.00 72.69 67.53 68.82 37554
3/1/2013 61.98 64.80 61.62 64.26 9152
2/28/2013 63.88 64.00 61.15 63.11 12364
2/27/2013 62.50 65.25 62.00 63.94 6592
2/26/2013 64.05 64.35 60.20 62.50 10918
2/25/2013 63.16 66.68 60.79 63.80 23780
2/22/2013 66.55 68.01 66.10 67.35 5969
2/21/2013 67.91 67.91 64.74 66.15 11824
2/20/2013 69.50 70.70 68.05 68.31 8409
2/19/2013 69.00 70.28 67.32 69.50 8333
2/15/2013 71.00 71.77 68.00 68.62 13891
2/14/2013 75.50 75.50 69.25 71.20 22549
2/13/2013 76.27 77.57 73.52 75.81 10670
2/12/2013 80.50 81.62 75.26 75.52 9371
2/11/2013 82.00 82.46 80.16 80.66 3345
2/8/2013 82.59 84.10 81.49 81.58 3862
2/7/2013 83.30 83.39 79.74 82.34 5151
2/6/2013 81.29 83.62 79.75 83.40 7537
2/5/2013 79.80 82.35 79.55 80.57 5458
2/4/2013 81.00 82.00 77.89 79.34 4098
2/1/2013 79.15 82.11 78.14 80.76 6262
1/31/2013 77.25 79.47 74.09 78.48 8136
1/30/2013 80.60 81.05 76.58 77.25 10531
1/29/2013 77.22 81.39 76.40 79.24 9173
1/28/2013 87.19 87.70 77.63 78.47 22169
1/25/2013 85.61 88.85 85.61 87.11 7626
1/24/2013 86.40 87.69 83.33 85.30 8372
1/23/2013 90.40 90.49 85.40 86.51 8936
1/22/2013 91.73 92.30 89.31 89.53 11885
1/18/2013 86.15 89.82 85.41 89.69 7014
1/17/2013 85.23 87.24 85.00 85.95 6079
1/16/2013 84.42 84.89 84.00 84.49 2651
1/15/2013 82.84 84.77 82.10 84.49 3160
1/14/2013 85.49 86.00 81.78 83.20 3993
1/11/2013 84.31 85.82 84.03 84.32 4309
1/10/2013 87.00 87.00 81.90 83.58 9038
1/9/2013 84.36 87.85 83.67 86.70 5055
1/8/2013 85.20 85.65 81.20 84.36 6109
1/7/2013 83.35 85.87 83.00 85.02 6615
1/4/2013 82.29 82.48 80.90 82.25 13047
1/3/2013 81.65 82.27 81.02 81.91 4524
1/2/2013 83.48 84.40 81.26 81.41 7098
12/31/2012 78.96 80.47 77.68 80.15 3471
Marketplace
Trading Center