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 (%)
Jun 28, 2013 44.70 45.10 43.77 43.90 7,886,444 -0.76(-1.70%)
Jun 27, 2013 44.79 44.96 44.26 44.66 2,603,798 +0.61(+1.38%)
Jun 26, 2013 45.14 45.56 43.89 44.05 3,861,517 -0.31(-0.70%)
Jun 25, 2013 43.33 44.38 43.26 44.36 3,559,302 +1.66(+3.89%)
Jun 24, 2013 42.46 43.23 41.54 42.70 4,466,937 -0.80(-1.84%)
Jun 21, 2013 44.23 44.64 41.51 43.50 6,202,797 -0.45(-1.02%)
Jun 20, 2013 45.40 45.98 43.61 43.95 6,243,261 -2.56(-5.50%)
Jun 19, 2013 47.67 47.85 46.23 46.51 3,044,944 -1.27(-2.66%)
Jun 18, 2013 48.79 48.87 47.19 47.78 3,254,007 -0.43(-0.89%)
Jun 17, 2013 47.99 48.80 47.56 48.21 3,789,873 +1.06(+2.25%)
Jun 14, 2013 46.80 48.70 46.80 47.15 3,698,121 +0.59(+1.27%)
Jun 13, 2013 45.50 47.03 44.27 46.56 3,003,169 +0.99(+2.17%)
Jun 12, 2013 47.21 47.88 45.23 45.57 3,657,130 -0.85(-1.83%)
Jun 11, 2013 46.41 47.44 45.23 46.42 3,808,256 -0.69(-1.46%)
Jun 10, 2013 45.88 47.36 45.57 47.11 4,382,755 +1.88(+4.16%)
Jun 07, 2013 46.79 46.88 44.92 45.23 4,081,822 -0.64(-1.40%)
Jun 06, 2013 43.93 45.92 43.56 45.87 4,226,702 +2.45(+5.64%)
Jun 05, 2013 44.49 45.44 43.06 43.42 4,195,757 -1.28(-2.86%)
Jun 04, 2013 46.44 47.00 44.30 44.70 4,389,888 -1.24(-2.70%)
Jun 03, 2013 48.51 48.94 44.52 45.94 6,940,181 -2.58(-5.32%)
May 31, 2013 50.05 50.98 48.26 48.52 5,452,034 -1.70(-3.39%)
May 30, 2013 48.07 50.50 48.00 50.22 6,636,281 +2.51(+5.26%)
May 29, 2013 46.75 47.78 46.28 47.71 3,678,347 +0.78(+1.66%)
May 28, 2013 47.90 47.90 46.18 46.93 3,869,201 +0.53(+1.14%)
May 24, 2013 46.94 46.99 45.21 46.40 2,665,870 -0.15(-0.32%)
May 23, 2013 44.45 46.82 42.63 46.55 6,695,113 +0.01(+0.02%)
May 22, 2013 48.97 49.48 45.66 46.54 6,095,887 -1.89(-3.90%)
May 21, 2013 49.46 49.50 47.35 48.43 3,394,713 -0.07(-0.14%)
May 20, 2013 47.52 49.10 47.19 48.50 4,978,064 +1.84(+3.94%)
May 17, 2013 44.99 46.75 44.50 46.66 4,893,371 +1.07(+2.35%)
May 16, 2013 46.91 48.70 45.18 45.59 6,438,375 -2.08(-4.36%)
May 15, 2013 48.35 50.11 47.53 47.67 6,185,419 +0.52(+1.10%)
May 13, 2013 44.48 47.35 43.85 47.15 8,745,410 +3.30(+7.53%)
May 10, 2013 40.65 44.00 40.62 43.85 15,227,863 +0.85(+1.98%)
May 09, 2013 44.41 44.91 42.40 43.00 6,301,515 -0.70(-1.60%)
May 08, 2013 40.48 43.70 39.55 43.70 16,957,232 +1.08(+2.53%)
May 07, 2013 43.09 43.40 40.59 42.62 4,959,461 -0.55(-1.27%)
May 06, 2013 41.49 43.72 40.82 43.17 5,431,960 +3.29(+8.25%)
May 03, 2013 41.56 41.10 39.84 39.88 3,776,673 +0.38(+0.96%)
May 02, 2013 38.70 39.93 38.26 39.50 3,914,787 +1.83(+4.86%)
May 01, 2013 38.24 38.90 36.50 37.67 5,069,089 -0.57(-1.49%)
Apr 30, 2013 35.86 38.97 34.35 38.24 9,100,249 +2.47(+6.91%)
Apr 29, 2013 35.05 36.23 34.95 35.77 3,380,294 +1.20(+3.47%)
Apr 26, 2013 34.86 35.12 34.28 34.57 1,667,186 -0.55(-1.57%)
Apr 25, 2013 35.36 35.88 35.01 35.12 2,123,579 +0.18(+0.52%)
Apr 24, 2013 34.02 35.12 34.02 34.94 2,464,533 +0.94(+2.76%)
Apr 23, 2013 32.65 34.38 32.61 34.00 3,337,106 +1.53(+4.71%)
Apr 22, 2013 33.12 33.33 31.11 32.47 2,286,078 -0.47(-1.43%)
Apr 19, 2013 33.01 33.90 32.75 32.94 1,644,499 +0.19(+0.58%)
Apr 18, 2013 34.00 34.00 32.11 32.75 2,484,282 -1.17(-3.45%)
Apr 17, 2013 34.26 34.50 33.37 33.92 1,895,035 -0.27(-0.79%)
Apr 16, 2013 34.59 34.65 33.48 34.19 2,095,311 +0.91(+2.73%)
Apr 15, 2013 35.17 35.38 33.00 33.28 3,065,277 -2.12(-5.99%)
Apr 12, 2013 34.79 35.65 34.04 35.40 2,506,805 +0.32(+0.91%)
Apr 11, 2013 34.73 36.54 34.41 35.08 5,138,332 +0.64(+1.86%)
Apr 10, 2013 33.34 35.17 33.20 34.44 5,460,768 +1.73(+5.29%)
Apr 09, 2013 31.60 33.40 31.58 32.71 2,833,835 +1.26(+4.01%)
Apr 08, 2013 31.49 31.60 30.58 31.45 1,543,734 +0.20(+0.64%)
Apr 05, 2013 30.17 31.46 30.07 31.25 2,609,658 +0.50(+1.63%)
Apr 04, 2013 30.86 31.03 30.12 30.75 2,056,488 -0.10(-0.32%)
Apr 03, 2013 32.42 32.69 30.73 30.85 3,386,865 -1.09(-3.41%)
Apr 02, 2013 33.88 33.88 31.55 31.94 4,351,847 -1.20(-3.62%)
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.