Chronicle Journal: Finance

3D Systems Corp (NY: DDD )

16.77 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Jan 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2016 13.29 13.29 13.29 0 -0.09(-0.67%)
Dec 29, 2016 13.46 13.71 13.16 13.38 2,360,575 -0.14(-1.04%)
Dec 28, 2016 14.12 14.21 13.48 13.52 2,094,432 -0.65(-4.59%)
Dec 27, 2016 14.20 14.37 14.02 14.17 1,417,975 -0.06(-0.42%)
Dec 23, 2016 14.23 14.23 14.23 0 +0.03(+0.21%)
Dec 22, 2016 14.35 14.59 14.15 14.20 1,545,545 -0.49(-3.34%)
Dec 21, 2016 14.99 15.24 14.65 14.69 1,696,184 -0.41(-2.72%)
Dec 20, 2016 15.08 15.10 14.56 15.10 2,736,306 +0.01(+0.07%)
Dec 19, 2016 15.05 15.40 14.91 15.09 1,542,261 +0.03(+0.20%)
Dec 16, 2016 15.18 15.62 15.04 15.06 3,801,827 -0.20(-1.31%)
Dec 15, 2016 15.10 15.38 14.87 15.26 1,786,518 +0.15(+0.99%)
Dec 14, 2016 15.19 15.67 15.10 15.11 2,035,206 -0.34(-2.20%)
Dec 13, 2016 15.21 15.56 15.01 15.45 2,241,106 +0.27(+1.78%)
Dec 12, 2016 15.19 15.40 14.95 15.18 1,830,174 -0.31(-2.00%)
Dec 09, 2016 15.50 15.72 15.43 15.49 1,695,027 -0.10(-0.64%)
Dec 08, 2016 15.00 15.71 14.96 15.59 2,534,018 +0.59(+3.93%)
Dec 07, 2016 15.05 15.05 14.73 15.00 2,796,491 -0.15(-0.99%)
Dec 06, 2016 14.90 15.27 14.67 15.15 3,165,860 +0.27(+1.81%)
Dec 05, 2016 13.70 14.92 13.65 14.88 3,837,748 +1.34(+9.90%)
Dec 02, 2016 13.32 13.71 13.26 13.54 1,560,954 +0.26(+1.96%)
Dec 01, 2016 13.85 13.95 13.18 13.28 2,473,204 -0.57(-4.12%)
Nov 30, 2016 14.08 14.15 13.61 13.85 2,125,174 -0.16(-1.14%)
Nov 29, 2016 14.16 14.41 13.96 14.01 1,174,918 -0.28(-1.96%)
Nov 28, 2016 14.99 14.99 14.25 14.29 1,396,218 -0.59(-3.97%)
Nov 25, 2016 15.08 15.12 14.68 14.88 1,216,301 -0.24(-1.59%)
Nov 23, 2016 15.12 15.12 15.12 0 +0.20(+1.34%)
Nov 22, 2016 14.69 14.94 14.51 14.92 1,986,142 +0.27(+1.84%)
Nov 21, 2016 14.25 14.66 14.22 14.65 2,103,456 +0.40(+2.81%)
Nov 18, 2016 14.09 14.40 14.00 14.25 1,724,443 +0.17(+1.21%)
Nov 17, 2016 14.08 14.19 13.90 14.08 1,377,701 +0.02(+0.14%)
Nov 16, 2016 13.79 14.15 13.76 14.06 1,645,566 +0.15(+1.08%)
Nov 15, 2016 13.98 14.18 13.68 13.91 2,634,582 -0.39(-2.73%)
Nov 14, 2016 14.68 14.83 13.91 14.30 3,772,101 -0.41(-2.79%)
Nov 11, 2016 13.92 14.77 13.90 14.71 3,674,515 +0.65(+4.62%)
Nov 10, 2016 14.00 14.64 13.89 14.06 3,275,014 +0.29(+2.11%)
Nov 09, 2016 12.72 13.93 12.70 13.77 3,178,850 +0.21(+1.55%)
Nov 08, 2016 13.42 13.63 13.10 13.56 2,157,893 +0.16(+1.19%)
Nov 07, 2016 12.90 13.66 12.73 13.40 4,637,258 +0.95(+7.63%)
Nov 04, 2016 14.00 14.00 12.34 12.45 6,762,800 -1.03(-7.64%)
Nov 03, 2016 13.30 14.44 13.30 13.48 6,778,324 +0.41(+3.14%)
Nov 02, 2016 13.16 13.48 13.07 13.07 3,149,714 -0.41(-3.04%)
Nov 01, 2016 13.79 14.14 13.26 13.48 2,555,083 -0.39(-2.81%)
Oct 31, 2016 14.05 14.06 13.71 13.87 1,904,153 +0.11(+0.80%)
Oct 28, 2016 14.06 14.20 13.62 13.76 2,021,804 -0.23(-1.64%)
Oct 27, 2016 14.47 14.56 13.93 13.99 1,999,565 -0.26(-1.82%)
Oct 26, 2016 13.91 14.44 13.87 14.25 2,238,724 +0.34(+2.44%)
Oct 25, 2016 14.20 14.34 13.85 13.91 2,490,652 -0.20(-1.42%)
Oct 24, 2016 13.89 14.23 13.82 14.11 2,290,274 +0.33(+2.39%)
Oct 21, 2016 13.88 14.14 13.76 13.78 2,361,887 -0.20(-1.43%)
Oct 20, 2016 14.28 14.47 13.94 13.98 2,207,587 -0.35(-2.44%)
Oct 19, 2016 14.17 14.69 14.01 14.33 3,228,465 +0.19(+1.34%)
Oct 18, 2016 14.54 14.54 14.03 14.14 2,650,188 -0.12(-0.84%)
Oct 17, 2016 14.27 14.49 13.73 14.26 5,280,809 +0.00(+0.00%)
Oct 14, 2016 14.76 15.02 14.24 14.26 4,812,242 -0.56(-3.78%)
Oct 13, 2016 14.96 15.32 14.74 14.82 5,938,023 -0.83(-5.30%)
Oct 12, 2016 16.64 16.72 15.60 15.65 4,034,350 -1.04(-6.23%)
Oct 11, 2016 17.59 17.86 16.59 16.69 3,280,645 -1.03(-5.81%)
Oct 10, 2016 17.60 17.96 17.60 17.72 1,241,402 +0.19(+1.08%)
Oct 07, 2016 18.11 18.18 17.44 17.53 2,227,180 -0.65(-3.58%)
Oct 06, 2016 18.36 18.49 17.96 18.18 1,842,227 -0.14(-0.76%)
Oct 05, 2016 17.79 18.51 17.79 18.32 3,168,590 +0.45(+2.52%)
Oct 04, 2016 17.92 18.10 17.59 17.87 1,765,720 -0.06(-0.33%)
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.