Skip to main content

3D Systems Corp (NY: DDD )

10.38 -0.38 (-3.49%)
Streaming Delayed Price Updated: 12:17 PM EDT, May 18, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2016 12.85 13.83 12.82 13.69 4,022,328 +0.81(+6.29%)
Jun 29, 2016 12.51 12.94 12.43 12.88 2,845,469 +0.55(+4.46%)
Jun 28, 2016 12.11 12.44 11.83 12.33 2,654,402 +0.66(+5.66%)
Jun 27, 2016 12.71 12.75 11.59 11.67 4,175,997 -1.28(-9.88%)
Jun 24, 2016 13.05 13.65 12.79 12.95 13,237,876 -0.97(-6.97%)
Jun 23, 2016 13.40 14.17 13.31 13.92 3,173,752 +0.66(+4.98%)
Jun 22, 2016 13.60 13.82 13.23 13.26 2,482,131 -0.34(-2.50%)
Jun 21, 2016 13.50 13.70 13.38 13.60 2,638,885 +0.13(+0.97%)
Jun 20, 2016 13.38 13.79 13.35 13.47 2,653,772 +0.27(+2.05%)
Jun 17, 2016 12.83 13.72 12.83 13.20 3,174,438 +0.40(+3.12%)
Jun 16, 2016 12.84 12.92 12.35 12.80 1,968,822 -0.12(-0.93%)
Jun 15, 2016 12.62 13.12 12.62 12.92 2,459,445 +0.36(+2.87%)
Jun 14, 2016 12.34 12.59 12.12 12.56 2,217,369 +0.12(+0.96%)
Jun 13, 2016 12.24 12.75 12.20 12.44 1,957,110 -0.01(-0.08%)
Jun 10, 2016 12.93 12.93 12.34 12.45 3,068,066 -0.63(-4.82%)
Jun 09, 2016 13.54 13.59 12.94 13.08 2,997,359 -0.58(-4.25%)
Jun 08, 2016 13.78 14.06 13.60 13.66 2,463,633 -0.09(-0.65%)
Jun 07, 2016 14.00 14.21 13.73 13.75 2,903,651 -0.16(-1.15%)
Jun 06, 2016 13.59 13.99 13.53 13.91 2,421,689 +0.36(+2.66%)
Jun 03, 2016 13.76 13.92 13.36 13.55 2,521,704 -0.09(-0.66%)
Jun 02, 2016 13.35 13.68 13.28 13.64 2,125,662 +0.13(+0.96%)
Jun 01, 2016 13.39 13.56 13.12 13.51 2,129,833 +0.12(+0.90%)
May 31, 2016 13.24 13.73 13.17 13.39 3,076,563 +0.16(+1.21%)
May 27, 2016 13.30 13.23 13.23 13.23 2,526,400 -0.13(-0.97%)
May 26, 2016 13.33 13.77 13.23 13.36 3,347,166 +0.14(+1.06%)
May 25, 2016 13.20 13.38 12.80 13.22 3,200,582 +0.18(+1.38%)
May 24, 2016 12.40 13.12 12.26 13.04 3,370,246 +0.73(+5.93%)
May 23, 2016 12.25 12.70 12.12 12.31 3,123,068 +0.02(+0.16%)
May 20, 2016 12.28 12.42 11.95 12.29 3,410,128 +0.04(+0.33%)
May 19, 2016 12.25 12.49 11.97 12.25 3,778,352 +0.00(+0.00%)
May 18, 2016 12.79 13.00 12.17 12.25 2,922,033 -0.53(-4.15%)
May 17, 2016 12.14 13.30 12.11 12.78 4,134,121 +0.11(+0.87%)
May 16, 2016 12.32 12.84 12.32 12.67 3,428,811 +0.54(+4.45%)
May 13, 2016 12.15 12.76 12.08 12.13 2,367,245 -0.05(-0.41%)
May 12, 2016 12.57 12.69 11.84 12.18 3,722,365 -0.39(-3.10%)
May 11, 2016 12.83 13.07 12.44 12.57 2,814,704 -0.35(-2.71%)
May 10, 2016 12.67 13.29 12.50 12.92 4,488,638 +0.23(+1.81%)
May 09, 2016 13.41 13.43 12.44 12.69 4,784,300 -0.47(-3.57%)
May 06, 2016 13.18 13.81 12.67 13.16 5,614,156 -0.42(-3.09%)
May 05, 2016 14.50 14.59 13.37 13.58 9,100,725 -0.93(-6.41%)
May 04, 2016 15.08 15.38 14.25 14.51 6,420,093 -0.84(-5.47%)
May 03, 2016 16.15 16.20 15.32 15.35 5,074,396 -1.23(-7.42%)
May 02, 2016 17.70 17.79 16.17 16.58 5,311,066 -1.11(-6.27%)
Apr 29, 2016 17.90 18.23 17.50 17.69 2,997,466 -0.28(-1.56%)
Apr 28, 2016 18.50 18.91 17.89 17.97 3,546,550 -0.58(-3.13%)
Apr 27, 2016 17.79 18.64 17.77 18.55 3,025,043 +0.55(+3.06%)
Apr 26, 2016 17.71 18.17 17.01 18.00 4,357,588 -0.34(-1.85%)
Apr 25, 2016 18.48 18.75 18.10 18.34 2,767,015 -0.22(-1.19%)
Apr 22, 2016 18.36 18.99 18.33 18.56 3,114,102 +0.20(+1.09%)
Apr 21, 2016 18.24 18.79 18.08 18.36 3,414,522 +0.56(+3.15%)
Apr 20, 2016 17.42 18.44 17.40 17.80 3,891,902 +0.41(+2.36%)
Apr 19, 2016 17.48 17.98 17.21 17.39 3,272,537 +0.08(+0.46%)
Apr 18, 2016 17.00 17.64 16.81 17.31 3,957,702 +0.16(+0.93%)
Apr 15, 2016 17.72 18.15 17.00 17.15 7,922,833 -1.13(-6.18%)
Apr 14, 2016 18.25 19.76 18.06 18.28 14,489,354 +1.68(+10.12%)
Apr 13, 2016 16.70 16.87 16.22 16.60 3,044,229 -0.03(-0.18%)
Apr 12, 2016 16.56 16.65 16.00 16.63 4,017,361 +0.14(+0.85%)
Apr 11, 2016 15.73 16.69 15.71 16.49 3,312,682 +0.71(+4.50%)
Apr 08, 2016 16.08 16.22 15.39 15.78 3,366,235 -0.24(-1.50%)
Apr 07, 2016 15.86 16.28 15.77 16.02 2,669,521 -0.04(-0.25%)
Apr 06, 2016 15.85 16.25 15.70 16.06 2,900,034 +0.32(+2.03%)
Apr 05, 2016 15.69 16.14 15.41 15.74 4,162,031 -0.08(-0.51%)
Apr 04, 2016 15.12 15.92 14.93 15.82 4,976,317 +0.70(+4.63%)
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.