Skip to main content

3D Systems Corp (NY: DDD )

9.640 -0.060 (-0.62%)
Official Closing Price Updated: 7:00 PM EDT, Jul 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2014 59.11 61.03 59.10 59.80 4,544,642 +0.73(+1.24%)
Jun 27, 2014 57.42 59.50 57.40 59.07 4,098,214 +1.12(+1.93%)
Jun 26, 2014 57.84 58.43 56.56 57.95 3,700,012 +0.43(+0.75%)
Jun 25, 2014 55.57 58.17 55.25 57.52 4,544,342 +2.07(+3.73%)
Jun 24, 2014 56.80 57.23 55.05 55.45 5,658,733 -1.78(-3.11%)
Jun 23, 2014 53.83 57.23 53.55 57.23 7,100,821 +3.89(+7.29%)
Jun 20, 2014 53.70 54.36 53.00 53.34 3,280,246 +0.12(+0.23%)
Jun 19, 2014 53.76 54.73 52.78 53.22 2,717,331 -0.48(-0.89%)
Jun 18, 2014 53.33 54.20 52.76 53.70 3,200,240 +0.61(+1.15%)
Jun 17, 2014 51.83 54.58 51.65 53.09 5,912,317 +1.60(+3.11%)
Jun 16, 2014 49.99 51.50 49.40 51.49 3,680,521 +2.17(+4.40%)
Jun 13, 2014 49.22 50.20 48.80 49.32 2,659,132 +0.44(+0.90%)
Jun 12, 2014 49.95 50.43 48.50 48.88 2,156,354 -1.02(-2.04%)
Jun 11, 2014 49.00 50.49 48.27 49.90 2,661,921 +0.62(+1.26%)
Jun 10, 2014 51.50 51.73 49.20 49.28 4,649,518 -0.95(-1.89%)
Jun 06, 2014 49.65 50.65 49.25 50.23 3,749,053 +0.83(+1.68%)
Jun 05, 2014 49.70 50.39 48.10 49.40 3,995,116 +0.34(+0.69%)
Jun 04, 2014 50.40 51.12 48.95 49.06 5,082,982 -1.36(-2.70%)
Jun 03, 2014 51.51 52.30 50.00 50.42 3,551,654 -1.40(-2.70%)
Jun 02, 2014 50.69 51.93 50.10 51.82 3,101,317 +1.17(+2.31%)
May 30, 2014 51.65 52.26 49.91 50.65 4,194,706 -0.72(-1.40%)
May 29, 2014 50.75 51.70 50.52 51.37 4,577,047 +0.93(+1.84%)
May 28, 2014 56.64 53.40 49.75 50.44 18,084,548 -6.20(-10.95%)
May 27, 2014 54.99 56.95 54.90 56.64 3,689,379 +2.24(+4.12%)
May 23, 2014 55.27 54.40 54.40 54.40 4,621,600 -0.71(-1.29%)
May 22, 2014 51.46 55.30 51.45 55.11 5,005,009 +4.33(+8.53%)
May 21, 2014 49.87 51.29 49.68 50.78 3,457,082 +1.46(+2.96%)
May 20, 2014 49.85 51.20 48.79 49.32 3,672,900 +0.06(+0.12%)
May 19, 2014 48.12 49.38 47.57 49.26 2,785,718 +0.89(+1.84%)
May 16, 2014 47.62 49.54 47.10 48.37 3,852,078 +0.54(+1.13%)
May 15, 2014 49.00 49.70 47.08 47.83 2,585,914 -1.49(-3.02%)
May 14, 2014 50.20 51.01 49.11 49.32 2,035,274 -0.64(-1.28%)
May 13, 2014 48.66 51.21 48.37 49.96 4,133,061 +1.33(+2.73%)
May 12, 2014 47.97 48.84 47.13 48.63 1,977,178 +0.99(+2.08%)
May 09, 2014 47.05 47.86 45.42 47.64 3,124,289 -0.04(-0.08%)
May 08, 2014 49.20 50.13 47.25 47.68 3,323,319 -1.43(-2.91%)
May 07, 2014 50.13 50.49 48.10 49.11 3,469,950 -1.39(-2.75%)
May 06, 2014 48.00 50.85 47.91 50.50 4,014,806 +2.41(+5.01%)
May 05, 2014 48.10 48.82 47.63 48.09 2,554,720 -0.40(-0.82%)
May 02, 2014 49.03 49.03 47.10 48.49 4,155,939 -1.15(-2.32%)
May 01, 2014 47.91 51.06 47.89 49.64 5,755,070 +2.30(+4.86%)
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%)
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.