Finance Home - My Yahoo - Yahoo! - Help

Thursday, November 26, 2009, 2:07AM ET - U.S. Markets Closed for Thanksgiving Day. Dow  0.29% Nasdaq  0.32%

Stratasys Inc. (SSYS)

On Nov 25: 15.90   0.25 (1.55%)

MORE ON SSYS

Quotes Summary Real-Time Options Historical Prices Charts Interactive Basic Chart Basic Tech. Analysis News & Info Headlines Financial Blogs Company Events Message Board Company Profile Key Statistics SEC Filings Competitors Industry Components Analyst Coverage Analyst Opinion Analyst Estimates Research Reports Star Analysts Ownership Major Holders Insider Transactions Insider Roster Financials Income Statement Balance Sheet Cash Flow

Historical Prices Get Historical Prices for:
SET DATE RANGE Start Date: JanFebMarAprMayJunJulAugSepOctNovDec Eg. Jan 1, 2003 End Date: JanFebMarAprMayJunJulAugSepOctNovDec Daily Weekly Monthly Dividends Only First | Prev | Next | Last PRICES Date Open High Low Close Volume Adj Close* 25-Nov-09 16.16 16.42 15.88 15.90 23,600 15.90 24-Nov-09 16.07 16.28 15.89 16.15 61,500 16.15 23-Nov-09 15.83 16.27 15.83 16.11 65,700 16.11 20-Nov-09 15.51 15.85 15.47 15.61 96,500 15.61 19-Nov-09 15.71 15.72 15.45 15.60 48,600 15.60 18-Nov-09 15.97 15.97 15.68 15.86 27,700 15.86 17-Nov-09 16.17 16.41 15.98 15.98 29,300 15.98 16-Nov-09 15.70 16.40 15.51 16.18 68,600 16.18 13-Nov-09 15.24 15.79 15.24 15.66 45,000 15.66 12-Nov-09 16.22 16.35 15.17 15.24 48,400 15.24 11-Nov-09 16.01 16.25 15.86 16.20 38,000 16.20 10-Nov-09 16.17 16.28 15.58 15.84 56,700 15.84 9-Nov-09 15.90 16.30 15.90 16.29 60,800 16.29 6-Nov-09 15.80 16.01 15.71 15.86 31,200 15.86 5-Nov-09 15.80 16.03 15.75 15.90 73,300 15.90 4-Nov-09 15.75 16.11 15.49 15.64 59,700 15.64 3-Nov-09 15.65 15.87 15.48 15.73 66,400 15.73 2-Nov-09 15.81 15.94 15.28 15.80 158,900 15.80 30-Oct-09 15.69 16.00 15.23 15.78 107,900 15.78 29-Oct-09 15.73 16.08 15.67 15.79 90,200 15.79 28-Oct-09 16.42 16.52 15.56 15.85 104,400 15.85 27-Oct-09 16.94 16.99 16.36 16.52 133,100 16.52 26-Oct-09 16.81 17.31 16.54 16.84 205,100 16.84 23-Oct-09 17.59 17.98 16.72 16.75 150,700 16.75 22-Oct-09 18.00 18.00 17.13 17.49 168,700 17.49 21-Oct-09 18.72 18.79 17.70 17.76 138,100 17.76 20-Oct-09 19.06 19.15 18.75 18.75 47,600 18.75 19-Oct-09 18.71 19.04 18.50 18.98 26,700 18.98 16-Oct-09 18.72 18.95 18.34 18.57 70,500 18.57 15-Oct-09 18.50 18.85 18.30 18.78 83,200 18.78 14-Oct-09 18.28 18.49 17.89 18.40 82,300 18.40 13-Oct-09 17.89 18.30 17.82 18.16 136,400 18.16 12-Oct-09 17.65 18.08 17.50 17.77 49,900 17.77 9-Oct-09 17.51 17.72 17.24 17.71 75,000 17.71 8-Oct-09 17.24 17.61 16.97 17.50 108,000 17.50 7-Oct-09 17.07 17.43 16.82 17.19 41,800 17.19 6-Oct-09 17.29 17.29 16.86 17.08 123,800 17.08 5-Oct-09 16.84 17.42 16.84 17.22 82,000 17.22 2-Oct-09 16.55 16.98 16.52 16.84 130,700 16.84 1-Oct-09 17.00 17.02 16.43 16.55 207,500 16.55 30-Sep-09 17.22 17.25 16.54 17.16 99,700 17.16 29-Sep-09 17.27 17.84 17.13 17.16 99,200 17.16 28-Sep-09 16.21 17.36 15.90 17.21 126,500 17.21 25-Sep-09 16.12 16.27 15.83 16.20 69,300 16.20 24-Sep-09 16.77 16.87 16.03 16.18 85,000 16.18 23-Sep-09 16.72 17.35 16.56 16.66 59,800 16.66 22-Sep-09 16.57 16.98 16.28 16.75 65,100 16.75 21-Sep-09 16.42 16.63 16.31 16.48 31,100 16.48 18-Sep-09 16.71 16.77 16.27 16.57 144,900 16.57 17-Sep-09 16.39 16.75 16.34 16.63 100,200 16.63 16-Sep-09 16.39 16.69 16.34 16.46 65,600 16.46 15-Sep-09 16.08 16.44 15.94 16.39 62,200 16.39 14-Sep-09 15.78 16.12 15.58 16.08 60,900 16.08 11-Sep-09 16.01 16.24 15.82 15.83 50,600 15.83 10-Sep-09 15.64 16.09 15.34 15.94 63,000 15.94 9-Sep-09 15.27 15.72 15.17 15.70 49,000 15.70 8-Sep-09 14.97 15.32 14.78 15.25 75,300 15.25 4-Sep-09 14.87 15.03 14.58 14.93 46,900 14.93 3-Sep-09 14.54 14.89 14.15 14.87 62,300 14.87 2-Sep-09 14.19 14.90 14.19 14.55 57,900 14.55 1-Sep-09 14.40 15.09 14.15 14.24 69,000 14.24 31-Aug-09 14.40 14.50 14.32 14.40 86,600 14.40 28-Aug-09 14.69 14.79 14.40 14.67 57,800 14.67 27-Aug-09 14.72 14.86 14.52 14.59 70,900 14.59 26-Aug-09 14.99 15.10 14.64 15.01 45,500 15.01 25-Aug-09 14.91 15.13 14.61 15.05 90,700 15.05 * Close price adjusted for dividends and splits. First | Prev | Next | Last Download To Spreadsheet
Add to Portfolio     Set Alert     Email to a Friend Get Historical Prices for Another Symbol: Symbol Lookup • Stock Screener • Splits • Mergers & Acquisitions