Markets
Stocks
Mutual Funds & ETF's
Sectors
Tools
Overview
Market News
Market Videos
Currencies
International
Treasury & Bonds
Search InvestCenter
Recent Quotes
My Watchlist
Indicators
DDD GROUP (SEA: DDD)
0.1700 GBP  UNCHANGED
Streaming Delayed Price  /  Updated: 12:29 PM EDT, May 17, 2013  /  Add to My Watchlist      
View: Quote News Research
Historical Prices
Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 17, 2013 0.1596 0.1778 0.1596 0.1700 1,069,372 +0.01(+6.25%)
May 16, 2013 0.1499 0.1600 0.1490 0.1600 5,804,466 +0.01(+7.38%)
May 15, 2013 0.1450 0.1500 0.1425 0.1490 4,680,374 -0.00(-0.33%)
May 13, 2013 0.1512 0.1512 0.1450 0.1495 163,953 -0.00(-0.33%)
May 10, 2013 0.1400 0.1540 0.1365 0.1500 932,476 +0.02(+15.38%)
May 09, 2013 0.1384 0.1390 0.1267 0.1300 655,953 -0.01(-6.07%)
May 08, 2013 0.1410 0.1410 0.1375 0.1384 314,410 -0.00(-1.14%)
May 07, 2013 0.1490 0.1490 0.1310 0.1400 297,241 -0.00(-3.45%)
May 03, 2013 0.1450 0.1450 0.1450 0 -0.02(-9.38%)
May 02, 2013 0.1611 0.1640 0.1600 0.1600 132,139 -0.00(-2.44%)
May 01, 2013 0.1605 0.1640 0.1605 0.1640 52,438 +0.00(+2.50%)
Apr 30, 2013 0.1700 0.1700 0.1600 0.1600 768,896 -0.00(-0.78%)
Apr 29, 2013 0.1650 0.1688 0.1475 0.1613 509,180 -0.01(-5.15%)
Apr 26, 2013 0.1700 0.1700 0.1700 0.1700 14,600 -0.00(-0.47%)
Apr 25, 2013 0.1701 0.1720 0.1650 0.1708 199,440 +0.00(+0.47%)
Apr 24, 2013 0.1650 0.1800 0.1630 0.1700 617,590 -0.01(-5.56%)
Apr 23, 2013 0.1810 0.1850 0.1700 0.1800 211,039 -0.01(-2.70%)
Apr 22, 2013 0.1850 0.1870 0.1825 0.1850 83,959 -0.00(-1.07%)
Apr 19, 2013 0.1882 0.1882 0.1800 0.1870 978,806 -0.00(-1.58%)
Apr 18, 2013 0.2050 0.2128 0.1800 0.1900 783,804 -0.02(-10.71%)
Apr 17, 2013 0.2050 0.2225 0.2050 0.2128 75,004 -0.01(-4.36%)
Apr 16, 2013 0.2100 0.2225 0.2100 0.2225 75,180 +0.00(+1.18%)
Apr 15, 2013 0.2200 0.2250 0.2100 0.2199 87,827 -0.00(-1.83%)
Apr 12, 2013 0.2240 0.2275 0.2240 0.2240 2,172 -0.00(-1.54%)
Apr 10, 2013 0.2275 0.2275 0.2275 0 -0.00(-1.09%)
Apr 09, 2013 0.2335 0.2335 0.2300 0.2300 70,176 -0.00(-0.04%)
Apr 08, 2013 0.2368 0.2368 0.2280 0.2301 101,541 +0.00(+0.92%)
Apr 05, 2013 0.2200 0.2290 0.2200 0.2280 107,242 +0.01(+3.64%)
Apr 04, 2013 0.2300 0.2300 0.2200 0.2200 111,763 -0.01(-4.35%)
Apr 03, 2013 0.2338 0.2338 0.2200 0.2300 114,923 -0.00(-1.63%)
Apr 02, 2013 0.2340 0.2340 0.2300 0.2338 41,180 -0.00(-0.09%)
Mar 28, 2013 0.2340 0.2340 0.2340 0 +0.00(+0.86%)
Mar 27, 2013 0.2338 0.2390 0.2235 0.2320 222,506 +0.01(+3.69%)
Mar 26, 2013 0.2200 0.2255 0.2130 0.2238 45,410 -0.00(-0.78%)
Mar 25, 2013 0.2210 0.2260 0.2210 0.2255 70,456 -0.00(-0.22%)
Mar 22, 2013 0.2280 0.2280 0.2206 0.2260 119,110 +0.00(+0.44%)
Mar 21, 2013 0.2250 0.2298 0.2200 0.2250 127,212 +0.01(+2.27%)
Mar 20, 2013 0.2385 0.2385 0.2200 0.2200 148,045 -0.01(-6.38%)
Mar 19, 2013 0.2399 0.2399 0.2350 0.2350 72,114 +0.00(+0.00%)
Mar 18, 2013 0.2350 0.2420 0.2350 0.2350 79,257 +0.00(+0.00%)
Mar 15, 2013 0.2390 0.2390 0.2350 0.2350 51,538 -0.01(-4.08%)
Mar 14, 2013 0.2365 0.2450 0.2350 0.2450 154,979 +0.00(+0.00%)
Mar 13, 2013 0.2525 0.2525 0.2350 0.2450 375,485 +0.01(+2.08%)
Mar 12, 2013 0.2480 0.2540 0.2400 0.2400 613,589 +0.00(+0.00%)
Mar 11, 2013 0.2400 0.2510 0.2400 0.2400 402,748 -0.00(-0.76%)
Mar 08, 2013 0.2524 0.2524 0.2417 0.2419 158,292 -0.01(-3.26%)
Mar 07, 2013 0.2566 0.2600 0.2415 0.2500 273,987 -0.01(-3.85%)
Mar 06, 2013 0.2566 0.2620 0.2566 0.2600 21,459 -0.00(-0.76%)
Mar 05, 2013 0.2566 0.2625 0.2566 0.2620 20,081 +0.01(+2.75%)
Mar 04, 2013 0.2585 0.2650 0.2550 0.2550 215,424 -0.00(-1.35%)
Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Telekurs USA
Postage Rates Bots go here