3D Systems Corp (NY: DDD )

4.495 +0.045 (+1.01%)
Streaming Delayed Price Updated: 12:54 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2012 25.51 25.90 24.61 25.33 1,974,336 -0.32(-1.25%)
Jul 30, 2012 24.97 26.35 24.90 25.65 2,304,049 +0.61(+2.42%)
Jul 27, 2012 22.88 25.49 22.85 25.05 2,978,437 +2.26(+9.92%)
Jul 26, 2012 20.27 23.30 20.25 22.79 2,333,026 -0.07(-0.32%)
Jul 25, 2012 23.30 23.32 22.50 22.86 1,123,857 -0.17(-0.75%)
Jul 24, 2012 22.93 23.49 22.73 23.03 1,038,307 +0.15(+0.64%)
Jul 23, 2012 22.77 23.20 21.80 22.89 1,066,027 -0.39(-1.69%)
Jul 20, 2012 23.12 23.47 22.67 23.28 1,047,462 +0.01(+0.03%)
Jul 19, 2012 23.32 23.98 23.06 23.27 1,459,692 -0.58(-2.43%)
Jul 18, 2012 22.72 24.16 22.72 23.85 1,981,693 +1.05(+4.62%)
Jul 17, 2012 23.15 23.50 22.09 22.80 1,328,757 -0.03(-0.15%)
Jul 16, 2012 22.24 23.67 22.13 22.83 2,291,407 +0.82(+3.73%)
Jul 13, 2012 21.71 22.30 21.71 22.01 880,038 +0.36(+1.66%)
Jul 12, 2012 21.96 21.96 20.87 21.65 1,520,541 -0.34(-1.55%)
Jul 11, 2012 22.63 22.71 21.28 21.99 1,538,308 -0.63(-2.80%)
Jul 10, 2012 23.80 23.92 21.73 22.63 2,412,934 -1.01(-4.26%)
Jul 09, 2012 24.28 24.55 23.49 23.63 1,367,874 -0.30(-1.25%)
Jul 06, 2012 24.13 24.28 23.57 23.93 967,894 -0.18(-0.75%)
Jul 05, 2012 24.21 24.67 23.90 24.11 1,727,671 +0.40(+1.69%)
Jul 03, 2012 24.03 24.33 23.51 23.71 1,351,042 +0.18(+0.76%)
Jul 02, 2012 23.33 23.67 23.00 23.53 1,774,354 +0.77(+3.40%)
Jun 29, 2012 22.92 23.15 22.34 22.76 1,135,300 +0.59(+2.65%)
Jun 28, 2012 22.84 23.27 21.67 22.17 1,292,371 -0.63(-2.78%)
Jun 27, 2012 22.17 23.32 22.17 22.81 1,770,769 +0.80(+3.64%)
Jun 26, 2012 21.28 22.38 21.28 22.01 1,846,270 +0.84(+3.97%)
Jun 25, 2012 21.22 21.47 20.53 21.17 897,382 +0.05(+0.25%)
Jun 22, 2012 20.45 21.16 20.17 21.11 1,440,177 +0.74(+3.63%)
Jun 21, 2012 21.29 21.33 20.17 20.37 1,135,702 -0.83(-3.90%)
Jun 20, 2012 21.03 21.23 20.43 21.20 1,392,274 +0.27(+1.31%)
Jun 19, 2012 20.60 21.29 20.57 20.93 1,881,976 +0.56(+2.75%)
Jun 18, 2012 20.12 20.57 19.70 20.37 2,027,535 +0.63(+3.17%)
Jun 15, 2012 19.19 20.13 19.05 19.74 2,233,560 +0.55(+2.88%)
Jun 14, 2012 18.53 19.27 18.33 19.19 6,210,556 -0.52(-2.64%)
Jun 13, 2012 20.64 20.80 19.06 19.71 2,559,345 -1.57(-7.36%)
Jun 12, 2012 21.33 21.66 21.00 21.27 1,030,000 +0.42(+2.01%)
Jun 11, 2012 21.37 21.67 20.65 20.85 989,848 +0.06(+0.29%)
Jun 08, 2012 20.75 21.25 20.07 20.79 839,731 +0.01(+0.06%)
Jun 07, 2012 22.22 22.22 20.60 20.78 1,173,741 -1.03(-4.74%)
Jun 06, 2012 20.67 21.81 20.64 21.81 1,659,439 +1.18(+5.72%)
Jun 05, 2012 19.83 20.67 19.77 20.63 1,350,072 +0.73(+3.65%)
Jun 04, 2012 19.23 19.99 19.23 19.91 751,162 +0.64(+3.32%)
Jun 01, 2012 19.53 19.83 18.69 19.27 1,326,541 -1.00(-4.93%)
May 31, 2012 20.71 20.83 19.37 20.27 1,771,621 -0.45(-2.19%)
May 30, 2012 20.98 21.16 20.59 20.72 1,774,015 -0.48(-2.26%)
May 29, 2012 21.21 21.32 20.57 21.20 1,764,243 +0.78(+3.82%)
May 25, 2012 20.29 20.67 20.11 20.42 1,072,408 +0.15(+0.72%)
May 24, 2012 19.97 20.76 19.47 20.27 2,471,800 +0.35(+1.74%)
May 23, 2012 18.72 20.35 18.37 19.93 2,009,755 +1.00(+5.28%)
May 22, 2012 18.41 19.17 18.35 18.93 1,134,498 +0.67(+3.69%)
May 21, 2012 17.25 18.31 17.12 18.25 956,034 +1.12(+6.54%)
May 18, 2012 17.26 17.73 17.04 17.13 1,072,779 -0.11(-0.66%)
May 17, 2012 17.79 17.89 17.18 17.25 1,011,559 -0.54(-3.04%)
May 16, 2012 18.37 18.60 17.73 17.79 851,926 -0.49(-2.70%)
May 15, 2012 18.41 18.71 18.13 18.28 707,923 -0.15(-0.83%)
May 14, 2012 18.24 18.79 18.05 18.43 865,582 +0.13(+0.73%)
May 11, 2012 18.14 18.93 17.89 18.30 1,142,781 -0.14(-0.76%)
May 10, 2012 18.89 19.28 18.35 18.44 703,920 -0.31(-1.64%)
May 09, 2012 19.28 19.28 18.41 18.75 931,375 -0.76(-3.90%)
May 08, 2012 19.34 19.63 18.34 19.51 1,158,885 +0.01(+0.07%)
May 07, 2012 18.68 19.62 18.67 19.49 1,167,726 +0.44(+2.31%)
May 04, 2012 19.29 19.29 18.62 19.05 1,049,400 -0.38(-1.96%)
May 03, 2012 19.92 19.99 18.93 19.43 1,908,037 -0.59(-2.96%)
May 02, 2012 20.79 20.93 19.87 20.03 1,686,178 -0.73(-3.50%)
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.