3D Systems Corp (NY: DDD )

4.440 -0.010 (-0.22%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2015 22.40 22.48 21.70 21.87 1,770,145 -0.54(-2.41%)
May 28, 2015 21.30 22.61 21.10 22.41 3,033,339 +1.02(+4.77%)
May 27, 2015 21.60 21.83 21.25 21.39 1,427,187 -0.21(-0.97%)
May 26, 2015 22.23 22.43 21.50 21.60 1,851,173 -0.36(-1.64%)
May 22, 2015 22.23 21.96 21.96 21.96 1,717,200 -0.26(-1.17%)
May 21, 2015 21.90 22.83 21.87 22.22 2,144,673 +0.13(+0.59%)
May 20, 2015 22.56 22.99 21.98 22.09 2,038,771 -0.52(-2.30%)
May 19, 2015 23.06 23.98 22.41 22.61 5,342,709 -0.18(-0.79%)
May 18, 2015 21.53 22.88 21.20 22.79 3,580,061 +1.46(+6.84%)
May 15, 2015 21.87 21.97 20.82 21.33 4,622,666 -0.68(-3.09%)
May 14, 2015 22.33 22.40 21.93 22.01 1,664,504 -0.07(-0.32%)
May 13, 2015 22.26 22.47 21.92 22.08 1,908,317 -0.22(-0.99%)
May 12, 2015 22.58 22.67 22.10 22.30 2,595,585 -0.01(-0.04%)
May 11, 2015 22.43 22.96 22.03 22.31 2,614,813 -0.01(-0.04%)
May 08, 2015 22.50 22.57 21.90 22.32 3,351,684 +0.19(+0.86%)
May 07, 2015 22.90 22.90 21.86 22.13 4,575,124 -0.77(-3.36%)
May 06, 2015 23.00 23.79 22.22 22.90 6,405,900 -1.31(-5.41%)
May 05, 2015 24.75 25.00 23.85 24.21 2,133,543 -0.52(-2.10%)
May 04, 2015 25.00 25.17 24.51 24.73 2,280,988 -0.19(-0.76%)
May 01, 2015 25.01 25.41 24.90 24.92 1,757,383 -0.17(-0.68%)
Apr 30, 2015 25.01 25.24 24.76 25.09 3,397,894 -0.15(-0.59%)
Apr 29, 2015 25.21 25.64 24.94 25.24 4,052,010 -0.92(-3.52%)
Apr 28, 2015 25.00 26.38 25.00 26.16 4,834,568 +0.88(+3.48%)
Apr 27, 2015 26.83 26.85 25.15 25.28 5,857,939 -1.95(-7.16%)
Apr 24, 2015 26.97 28.95 26.87 27.23 7,223,441 -2.92(-9.68%)
Apr 23, 2015 30.15 30.41 29.67 30.15 1,928,774 -0.40(-1.31%)
Apr 22, 2015 31.25 31.31 30.38 30.55 2,267,118 -0.61(-1.96%)
Apr 21, 2015 32.36 32.38 31.00 31.16 2,919,978 -1.34(-4.12%)
Apr 20, 2015 31.86 32.87 31.75 32.50 2,822,864 +1.01(+3.21%)
Apr 17, 2015 30.95 31.67 30.63 31.49 1,974,396 +0.28(+0.90%)
Apr 16, 2015 32.07 32.88 31.16 31.21 3,076,503 -0.74(-2.32%)
Apr 15, 2015 30.23 32.35 30.17 31.95 4,091,219 +1.77(+5.86%)
Apr 14, 2015 29.46 30.19 29.23 30.18 1,992,159 +0.63(+2.13%)
Apr 13, 2015 29.83 30.25 29.42 29.55 1,836,681 -0.24(-0.81%)
Apr 10, 2015 28.66 30.13 28.55 29.79 3,489,061 +1.02(+3.55%)
Apr 09, 2015 28.22 28.82 28.21 28.77 1,239,695 +0.39(+1.37%)
Apr 08, 2015 28.20 28.95 28.12 28.38 1,477,129 +0.03(+0.11%)
Apr 07, 2015 28.43 29.34 28.30 28.35 2,392,772 -0.32(-1.12%)
Apr 06, 2015 27.39 28.68 27.27 28.67 3,120,155 +1.22(+4.44%)
Apr 02, 2015 27.32 27.45 27.45 27.45 1,872,400 -0.02(-0.07%)
Apr 01, 2015 27.44 27.56 26.90 27.47 1,159,844 +0.05(+0.18%)
Mar 31, 2015 27.05 27.64 26.86 27.42 2,046,490 +0.33(+1.22%)
Mar 30, 2015 27.28 27.43 26.81 27.09 2,139,981 -0.25(-0.91%)
Mar 27, 2015 27.59 27.70 27.05 27.34 1,937,244 -0.36(-1.30%)
Mar 26, 2015 27.81 27.97 26.56 27.70 1,712,873 -0.11(-0.40%)
Mar 25, 2015 28.20 28.30 27.52 27.81 1,330,831 -0.38(-1.35%)
Mar 24, 2015 28.11 28.22 27.83 28.19 973,045 +0.23(+0.82%)
Mar 23, 2015 27.43 28.10 27.34 27.96 1,542,734 +0.35(+1.27%)
Mar 20, 2015 27.72 27.88 27.23 27.61 2,147,186 +0.12(+0.44%)
Mar 19, 2015 27.52 28.02 27.18 27.49 1,533,880 -0.18(-0.65%)
Mar 18, 2015 27.07 27.70 26.70 27.67 1,840,896 +0.97(+3.63%)
Mar 17, 2015 26.90 27.12 26.29 26.70 1,854,173 -0.22(-0.82%)
Mar 16, 2015 27.27 27.40 26.40 26.92 2,168,325 -0.31(-1.14%)
Mar 13, 2015 27.84 28.15 27.06 27.23 1,634,023 -0.61(-2.19%)
Mar 12, 2015 27.35 28.05 27.13 27.84 1,745,510 +0.51(+1.87%)
Mar 11, 2015 27.54 28.05 27.20 27.33 1,594,668 -0.22(-0.80%)
Mar 10, 2015 27.75 28.12 27.55 27.55 1,630,355 -0.46(-1.64%)
Mar 09, 2015 28.50 28.64 27.71 28.01 1,842,752 -0.49(-1.72%)
Mar 06, 2015 28.96 29.19 28.41 28.50 1,710,822 -0.51(-1.76%)
Mar 05, 2015 28.85 29.29 28.60 29.01 1,897,956 +0.08(+0.28%)
Mar 04, 2015 29.27 29.25 28.22 28.93 2,731,574 -0.32(-1.09%)
Mar 03, 2015 30.22 30.48 29.25 29.25 2,580,186 -1.00(-3.31%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.