3D Systems Corp (NY: DDD )

4.520 +0.070 (+1.58%)
Streaming Delayed Price Updated: 11:55 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2014 58.44 60.50 58.44 59.15 3,319,670 +0.08(+0.14%)
Mar 28, 2014 58.98 60.08 58.57 59.07 3,014,534 +0.51(+0.87%)
Mar 27, 2014 56.60 58.60 55.77 58.56 2,877,132 +1.43(+2.50%)
Mar 26, 2014 59.50 59.58 56.59 57.13 2,633,403 -1.32(-2.26%)
Mar 25, 2014 58.48 60.88 58.16 58.45 3,531,413 +0.47(+0.81%)
Mar 24, 2014 57.01 58.95 55.33 57.98 6,156,145 +1.17(+2.06%)
Mar 21, 2014 60.49 60.60 55.26 56.81 11,153,855 -3.67(-6.07%)
Mar 20, 2014 60.89 61.75 59.60 60.48 5,081,098 -2.20(-3.51%)
Mar 19, 2014 64.21 64.21 61.85 62.68 2,957,663 -0.31(-0.49%)
Mar 18, 2014 62.61 63.68 61.63 62.99 3,877,158 +1.70(+2.77%)
Mar 17, 2014 60.85 61.89 60.10 61.29 3,607,732 +1.22(+2.03%)
Mar 14, 2014 60.32 61.54 59.53 60.07 4,559,397 -0.65(-1.07%)
Mar 13, 2014 62.58 63.87 59.50 60.72 5,997,214 -0.86(-1.40%)
Mar 12, 2014 60.24 62.15 59.25 61.58 7,464,383 -0.51(-0.82%)
Mar 11, 2014 64.50 64.90 61.70 62.09 6,973,717 -1.81(-2.83%)
Mar 10, 2014 64.63 66.71 62.77 63.90 9,499,989 -3.41(-5.07%)
Mar 07, 2014 68.83 68.83 65.63 67.31 6,690,599 -1.19(-1.74%)
Mar 06, 2014 71.47 71.90 68.00 68.50 6,915,155 -2.80(-3.93%)
Mar 05, 2014 74.48 75.37 70.28 71.30 6,099,441 -3.07(-4.13%)
Mar 04, 2014 76.76 77.58 73.55 74.37 4,842,724 -0.49(-0.65%)
Mar 03, 2014 73.72 76.59 73.02 74.86 5,052,628 -1.10(-1.45%)
Feb 28, 2014 76.00 79.77 74.80 75.96 7,941,560 +1.30(+1.74%)
Feb 27, 2014 75.68 76.75 74.24 74.66 4,570,872 -1.31(-1.72%)
Feb 26, 2014 75.36 77.10 73.83 75.97 4,457,874 +0.12(+0.16%)
Feb 25, 2014 74.90 76.16 73.38 75.85 4,680,131 -0.54(-0.71%)
Feb 24, 2014 76.12 78.44 73.78 76.39 8,990,189 -4.35(-5.39%)
Feb 21, 2014 81.40 82.65 79.44 80.74 4,839,546 +0.18(+0.22%)
Feb 20, 2014 75.94 80.60 75.71 80.56 4,739,002 +4.48(+5.89%)
Feb 19, 2014 78.17 78.26 75.68 76.08 4,256,403 -1.06(-1.37%)
Feb 18, 2014 75.87 78.70 74.80 77.14 5,360,314 +3.31(+4.48%)
Feb 14, 2014 72.26 73.83 73.83 73.83 5,678,500 +3.16(+4.47%)
Feb 13, 2014 67.26 70.94 66.76 70.67 4,882,838 +3.50(+5.21%)
Feb 12, 2014 67.85 67.96 64.46 67.17 5,847,136 +0.51(+0.77%)
Feb 11, 2014 68.90 69.07 66.26 66.66 5,059,603 -0.89(-1.32%)
Feb 10, 2014 67.30 68.48 66.09 67.55 5,186,922 +1.11(+1.67%)
Feb 07, 2014 67.37 67.85 64.80 66.44 5,216,925 +1.68(+2.59%)
Feb 06, 2014 61.94 67.18 60.25 64.76 9,552,569 +0.66(+1.03%)
Feb 05, 2014 57.79 65.73 54.63 64.10 42,218,480 -11.66(-15.39%)
Feb 04, 2014 74.73 76.05 73.27 75.76 3,358,529 +1.73(+2.34%)
Feb 03, 2014 77.65 78.37 72.05 74.03 5,421,194 -3.70(-4.76%)
Jan 31, 2014 78.91 79.38 77.51 77.73 3,002,536 -1.82(-2.29%)
Jan 30, 2014 79.95 81.34 79.36 79.55 3,352,433 +1.35(+1.73%)
Jan 29, 2014 76.98 79.87 76.26 78.20 4,695,782 +0.33(+0.42%)
Jan 28, 2014 76.04 78.97 75.27 77.87 4,042,360 +1.97(+2.60%)
Jan 27, 2014 77.52 77.90 72.70 75.90 9,403,758 -3.97(-4.97%)
Jan 24, 2014 83.68 83.68 76.50 79.87 10,754,695 -5.43(-6.37%)
Jan 23, 2014 87.30 87.75 84.35 85.30 4,633,845 -2.96(-3.35%)
Jan 22, 2014 86.00 88.70 86.00 88.26 3,920,506 +2.63(+3.07%)
Jan 21, 2014 88.89 89.66 85.17 85.63 6,513,378 -4.90(-5.41%)
Jan 17, 2014 93.33 90.53 90.53 90.53 3,091,400 -1.64(-1.78%)
Jan 16, 2014 90.11 93.75 90.09 92.17 4,273,720 +2.41(+2.68%)
Jan 15, 2014 91.21 90.30 85.51 89.76 7,857,435 -1.45(-1.59%)
Jan 14, 2014 90.94 91.89 84.42 91.21 11,469,344 -0.37(-0.40%)
Jan 13, 2014 94.73 95.51 90.26 91.58 4,870,066 -2.87(-3.04%)
Jan 10, 2014 96.47 96.55 93.33 94.45 3,737,661 -1.59(-1.66%)
Jan 09, 2014 96.28 97.10 93.66 96.04 3,996,071 -0.14(-0.15%)
Jan 08, 2014 92.89 96.26 92.22 96.18 4,909,006 +3.38(+3.64%)
Jan 07, 2014 94.69 95.14 90.66 92.80 5,613,142 +0.31(+0.34%)
Jan 06, 2014 97.12 97.14 91.61 92.49 8,027,868 -3.93(-4.08%)
Jan 03, 2014 95.00 97.28 94.11 96.42 5,301,657 +2.23(+2.37%)
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.