Skip to main content

3D Systems Corp (NY: DDD )

4.505 +0.055 (+1.24%)
Streaming Delayed Price Updated: 1:48 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2014 53.83 53.51 53.51 53.51 3,693,600 +0.32(+0.60%)
Aug 28, 2014 52.33 54.24 51.64 53.19 3,336,310 +0.52(+0.99%)
Aug 27, 2014 51.70 53.36 51.43 52.67 4,100,519 +1.23(+2.39%)
Aug 26, 2014 51.49 51.87 51.17 51.44 2,353,823 +0.40(+0.78%)
Aug 25, 2014 51.13 51.36 50.45 51.04 2,064,765 +0.67(+1.33%)
Aug 22, 2014 49.42 51.24 49.32 50.37 4,804,241 +1.05(+2.13%)
Aug 21, 2014 49.14 49.59 48.94 49.32 2,070,970 +0.10(+0.20%)
Aug 20, 2014 48.98 49.58 48.82 49.22 1,799,553 +0.46(+0.94%)
Aug 19, 2014 49.40 49.40 48.65 48.76 1,496,355 -0.24(-0.49%)
Aug 18, 2014 49.06 49.30 48.52 49.00 2,103,782 +0.07(+0.14%)
Aug 15, 2014 49.46 49.50 48.25 48.93 2,692,140 -0.05(-0.10%)
Aug 14, 2014 49.63 49.91 48.88 48.98 2,547,725 -0.58(-1.17%)
Aug 13, 2014 49.30 49.69 48.50 49.56 2,209,596 +0.87(+1.79%)
Aug 12, 2014 49.50 49.74 48.36 48.69 1,859,361 -0.47(-0.96%)
Aug 11, 2014 48.99 49.79 48.73 49.16 1,861,507 +0.66(+1.36%)
Aug 08, 2014 48.50 48.80 47.91 48.50 1,850,662 -0.06(-0.12%)
Aug 07, 2014 49.65 49.98 48.14 48.56 3,976,793 +0.77(+1.61%)
Aug 06, 2014 46.72 48.90 46.63 47.79 3,615,984 +0.90(+1.92%)
Aug 05, 2014 47.48 47.48 46.05 46.89 3,857,597 -0.38(-0.80%)
Aug 04, 2014 48.07 48.84 47.22 47.27 3,432,877 -0.66(-1.38%)
Aug 01, 2014 49.25 49.93 47.50 47.93 6,457,821 -2.20(-4.39%)
Jul 31, 2014 48.45 51.87 48.26 50.13 12,922,199 -5.94(-10.59%)
Jul 30, 2014 55.52 56.45 54.71 56.07 4,896,065 +1.36(+2.49%)
Jul 29, 2014 52.48 55.59 52.37 54.71 4,983,917 +2.71(+5.21%)
Jul 28, 2014 52.90 52.99 51.60 52.00 2,108,267 -0.67(-1.27%)
Jul 25, 2014 52.74 53.14 51.64 52.67 2,202,781 -0.49(-0.92%)
Jul 24, 2014 53.90 54.18 53.00 53.16 2,836,623 -0.69(-1.28%)
Jul 23, 2014 54.02 55.59 53.37 53.85 4,224,759 -0.10(-0.19%)
Jul 22, 2014 57.17 57.18 52.93 53.95 6,765,437 -2.65(-4.68%)
Jul 21, 2014 57.00 57.24 56.12 56.60 1,524,838 -0.67(-1.17%)
Jul 18, 2014 56.00 57.81 55.70 57.27 2,124,807 +1.25(+2.23%)
Jul 17, 2014 55.65 57.28 55.52 56.02 1,875,538 -0.16(-0.28%)
Jul 16, 2014 57.68 57.68 56.13 56.18 2,097,786 -0.80(-1.40%)
Jul 15, 2014 58.24 58.64 56.14 56.98 2,213,923 -0.63(-1.09%)
Jul 14, 2014 57.87 58.42 57.25 57.61 2,254,310 +0.80(+1.41%)
Jul 11, 2014 56.60 57.92 56.30 56.81 2,412,865 +0.86(+1.54%)
Jul 10, 2014 55.34 57.45 54.50 55.95 3,524,984 -1.56(-2.71%)
Jul 09, 2014 57.55 59.10 56.83 57.51 2,369,711 +0.40(+0.70%)
Jul 08, 2014 59.65 60.15 55.29 57.11 6,059,451 -3.04(-5.05%)
Jul 07, 2014 61.32 62.40 59.65 60.15 3,253,840 -1.47(-2.39%)
Jul 03, 2014 62.56 61.62 61.62 61.62 2,706,800 -0.62(-1.00%)
Jul 02, 2014 62.99 63.72 61.63 62.24 5,404,303 -1.22(-1.92%)
Jul 01, 2014 60.50 69.56 60.11 63.46 20,427,236 +3.66(+6.12%)
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%)
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.