Skip to main content

3D Systems Corp (NY: DDD )

4.520 +0.070 (+1.57%)
Streaming Delayed Price Updated: 10:49 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2014 45.81 47.55 45.16 47.34 5,717,805 +2.54(+5.67%)
Apr 29, 2014 47.05 47.50 43.35 44.80 15,198,510 -4.46(-9.05%)
Apr 28, 2014 49.84 50.73 48.50 49.26 4,566,593 -0.38(-0.77%)
Apr 25, 2014 50.99 52.28 49.50 49.64 3,420,948 -1.80(-3.50%)
Apr 24, 2014 51.05 51.57 49.33 51.44 2,879,630 +0.96(+1.90%)
Apr 23, 2014 52.67 52.67 50.14 50.48 3,209,816 -1.62(-3.11%)
Apr 22, 2014 49.57 52.85 49.12 52.10 4,661,788 +3.04(+6.20%)
Apr 21, 2014 48.32 49.10 47.75 49.06 2,475,580 +0.89(+1.85%)
Apr 17, 2014 48.98 48.17 48.17 48.17 2,696,900 -0.62(-1.27%)
Apr 16, 2014 48.50 49.00 46.42 48.79 4,135,008 +1.48(+3.13%)
Apr 15, 2014 46.08 48.00 45.29 47.31 5,268,138 +1.05(+2.27%)
Apr 14, 2014 48.39 48.50 45.44 46.26 7,121,681 -1.81(-3.77%)
Apr 11, 2014 47.64 50.85 47.17 48.07 6,549,237 -0.71(-1.46%)
Apr 10, 2014 54.88 54.88 48.51 48.78 8,433,003 -5.90(-10.79%)
Apr 09, 2014 53.78 54.99 52.83 54.68 3,050,579 +1.73(+3.27%)
Apr 08, 2014 52.10 54.30 51.96 52.95 3,421,099 -0.13(-0.24%)
Apr 07, 2014 53.42 53.75 51.34 53.08 5,897,870 -2.26(-4.08%)
Apr 04, 2014 57.47 57.50 54.74 55.34 4,364,714 -1.12(-1.98%)
Apr 03, 2014 58.13 59.03 56.02 56.46 3,629,517 -1.73(-2.97%)
Apr 02, 2014 58.73 59.20 57.47 58.19 3,198,745 -0.19(-0.33%)
Apr 01, 2014 59.50 60.80 57.81 58.38 5,708,559 -0.77(-1.30%)
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%)
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.