Skip to main content

3D Systems Corp (NY: DDD )

4.440 -0.010 (-0.22%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2012 34.03 35.65 33.46 35.57 2,006,623 +1.51(+4.44%)
Dec 28, 2012 33.47 34.55 33.03 34.05 1,462,257 +0.32(+0.95%)
Dec 27, 2012 34.63 34.75 32.33 33.73 2,636,095 -0.83(-2.41%)
Dec 26, 2012 34.60 35.33 34.27 34.57 1,281,271 -0.03(-0.10%)
Dec 24, 2012 34.69 35.40 34.55 34.60 1,105,206 -0.01(-0.04%)
Dec 21, 2012 33.41 34.65 32.71 34.61 3,004,120 +0.27(+0.80%)
Dec 20, 2012 34.25 34.78 33.82 34.34 2,274,166 +0.07(+0.19%)
Dec 19, 2012 35.08 35.36 33.41 34.27 3,079,002 -0.23(-0.68%)
Dec 18, 2012 32.95 34.64 32.70 34.51 4,343,943 +2.32(+7.21%)
Dec 17, 2012 30.96 32.45 30.96 32.19 2,592,264 +1.65(+5.39%)
Dec 14, 2012 30.19 31.03 30.15 30.54 1,176,160 -0.18(-0.59%)
Dec 13, 2012 31.41 31.61 30.33 30.72 1,574,770 -0.51(-1.62%)
Dec 12, 2012 32.07 32.17 30.87 31.23 2,000,709 -0.16(-0.51%)
Dec 11, 2012 31.00 31.39 30.81 31.39 1,602,484 +0.63(+2.04%)
Dec 10, 2012 30.45 31.04 30.42 30.76 1,508,781 +0.35(+1.16%)
Dec 07, 2012 30.41 30.73 29.90 30.41 1,667,935 +0.71(+2.40%)
Dec 06, 2012 29.33 29.90 29.01 29.69 1,359,174 +0.61(+2.09%)
Dec 05, 2012 29.56 29.85 28.92 29.09 1,649,841 -0.20(-0.68%)
Dec 04, 2012 28.28 29.58 28.23 29.29 3,185,685 -0.52(-1.74%)
Nov 30, 2012 31.79 31.79 29.67 29.81 3,590,967 -1.63(-5.17%)
Nov 29, 2012 32.75 32.90 30.97 31.43 4,076,097 -0.81(-2.50%)
Nov 28, 2012 29.91 32.59 29.77 32.24 4,910,406 +2.08(+6.90%)
Nov 27, 2012 31.07 31.07 29.68 30.16 2,972,305 -0.87(-2.81%)
Nov 26, 2012 28.13 31.19 27.80 31.03 7,210,711 +3.21(+11.52%)
Nov 23, 2012 27.71 28.37 27.01 27.83 1,306,552 +0.22(+0.80%)
Nov 21, 2012 27.67 27.97 27.20 27.61 1,137,952 +0.10(+0.36%)
Nov 20, 2012 27.73 28.07 26.89 27.51 1,874,548 -0.01(-0.05%)
Nov 19, 2012 26.02 27.53 26.02 27.52 3,532,075 +2.16(+8.52%)
Nov 16, 2012 25.85 25.85 24.35 25.36 2,880,402 +0.17(+0.66%)
Nov 15, 2012 27.33 27.74 24.60 25.19 4,066,924 -2.52(-9.09%)
Nov 14, 2012 27.88 28.33 27.49 27.71 2,284,611 -0.07(-0.26%)
Nov 13, 2012 27.68 28.39 26.68 27.79 4,111,933 -0.33(-1.16%)
Nov 12, 2012 30.79 30.80 27.67 28.11 5,190,292 -2.55(-8.33%)
Nov 09, 2012 30.59 31.28 29.17 30.67 3,207,388 -0.01(-0.04%)
Nov 08, 2012 29.35 31.20 29.23 30.68 2,908,582 +1.79(+6.18%)
Nov 07, 2012 28.27 28.91 27.42 28.89 1,977,547 -0.07(-0.23%)
Nov 06, 2012 28.74 29.50 28.57 28.96 1,472,620 +0.45(+1.59%)
Nov 05, 2012 29.15 29.15 28.03 28.51 1,915,623 +0.15(+0.52%)
Nov 02, 2012 30.67 30.82 28.10 28.36 2,494,417 -1.87(-6.18%)
Nov 01, 2012 29.15 30.43 28.90 30.23 2,014,323 +1.23(+4.23%)
Oct 31, 2012 29.11 29.29 28.33 29.00 2,358,072 +0.55(+1.95%)
Oct 26, 2012 27.17 28.45 28.45 28.45 2,846,250 +1.21(+4.46%)
Oct 25, 2012 26.18 28.55 25.83 27.23 7,236,643 +3.29(+13.72%)
Oct 24, 2012 23.97 24.00 23.04 23.95 1,714,747 -0.21(-0.88%)
Oct 23, 2012 24.49 24.99 23.82 24.16 1,191,624 +0.01(+0.06%)
Oct 19, 2012 24.92 25.06 24.12 24.15 1,494,513 -0.95(-3.80%)
Oct 18, 2012 25.97 25.98 24.61 25.10 1,503,009 -0.87(-3.36%)
Oct 17, 2012 27.06 27.06 25.21 25.97 1,529,811 -0.64(-2.40%)
Oct 16, 2012 25.50 26.65 25.20 26.61 2,196,507 +1.42(+5.64%)
Oct 15, 2012 24.68 25.32 24.17 25.19 1,525,941 +0.83(+3.39%)
Oct 12, 2012 23.90 24.53 23.69 24.37 1,529,440 +0.88(+3.75%)
Oct 11, 2012 23.59 23.89 23.33 23.49 965,377 +0.39(+1.67%)
Oct 10, 2012 22.67 23.27 22.59 23.10 870,000 +0.45(+1.97%)
Oct 09, 2012 22.74 23.43 22.34 22.65 1,338,661 -0.19(-0.85%)
Oct 08, 2012 23.80 23.83 22.63 22.85 1,570,059 -1.08(-4.51%)
Oct 05, 2012 24.67 24.86 23.87 23.93 2,818,602 -0.49(-2.02%)
Oct 04, 2012 24.91 24.93 24.27 24.42 2,359,866 +0.36(+1.50%)
Oct 03, 2012 23.09 24.32 23.03 24.06 2,876,655 +1.25(+5.50%)
Oct 02, 2012 22.86 22.97 22.38 22.81 2,933,055 +0.23(+1.03%)
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.