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 (%)
Aug 31, 2016 15.72 15.99 14.42 14.50 5,240,462 -1.43(-8.98%)
Aug 30, 2016 16.06 16.28 15.83 15.93 1,713,885 -0.13(-0.81%)
Aug 29, 2016 16.41 16.41 15.97 16.06 1,712,216 +0.02(+0.12%)
Aug 26, 2016 16.07 16.46 15.89 16.04 2,158,767 +0.01(+0.06%)
Aug 25, 2016 16.15 16.53 15.87 16.03 2,431,103 -0.07(-0.43%)
Aug 24, 2016 15.74 16.57 15.67 16.10 4,199,774 +0.30(+1.90%)
Aug 23, 2016 15.77 15.99 15.52 15.80 2,175,967 +0.04(+0.25%)
Aug 22, 2016 15.26 16.18 15.23 15.76 3,436,369 +0.38(+2.47%)
Aug 19, 2016 15.30 15.46 15.20 15.38 1,467,655 -0.04(-0.26%)
Aug 18, 2016 15.23 15.56 15.16 15.42 1,438,640 +0.19(+1.25%)
Aug 17, 2016 15.35 15.53 15.06 15.23 2,267,010 -0.20(-1.30%)
Aug 16, 2016 15.59 15.67 15.17 15.43 2,301,353 -0.27(-1.72%)
Aug 15, 2016 15.51 15.85 15.41 15.70 2,411,186 +0.31(+2.01%)
Aug 12, 2016 15.42 15.71 15.25 15.39 2,237,394 -0.01(-0.06%)
Aug 11, 2016 15.60 15.74 15.21 15.40 2,463,627 -0.06(-0.39%)
Aug 10, 2016 15.42 15.80 15.28 15.46 2,682,146 +0.10(+0.65%)
Aug 09, 2016 15.33 15.45 14.93 15.36 2,643,817 +0.00(+0.00%)
Aug 08, 2016 14.89 15.93 14.72 15.36 5,850,389 +0.59(+3.99%)
Aug 05, 2016 14.35 15.04 14.28 14.77 3,811,826 +0.51(+3.58%)
Aug 04, 2016 14.50 14.79 14.09 14.26 5,470,377 -0.09(-0.63%)
Aug 03, 2016 13.00 14.80 12.77 14.35 11,218,523 +2.17(+17.82%)
Aug 02, 2016 12.63 12.75 11.98 12.18 4,543,422 -0.53(-4.17%)
Aug 01, 2016 13.46 13.53 12.46 12.71 4,018,199 -0.68(-5.08%)
Jul 29, 2016 13.06 13.50 12.88 13.39 2,455,361 +0.27(+2.06%)
Jul 28, 2016 13.16 13.35 13.01 13.12 2,250,649 -0.13(-0.98%)
Jul 27, 2016 13.31 13.36 13.01 13.25 2,052,562 +0.00(+0.00%)
Jul 26, 2016 12.99 13.30 12.81 13.25 2,299,156 +0.21(+1.61%)
Jul 25, 2016 13.22 13.50 13.00 13.04 3,358,785 -0.26(-1.95%)
Jul 22, 2016 13.27 13.44 12.91 13.30 2,923,817 -0.04(-0.30%)
Jul 21, 2016 13.21 13.54 13.20 13.34 2,755,869 -0.05(-0.37%)
Jul 20, 2016 13.40 13.49 13.16 13.39 2,237,697 -0.01(-0.07%)
Jul 19, 2016 13.36 13.66 13.21 13.40 2,313,853 -0.08(-0.59%)
Jul 18, 2016 13.90 13.90 12.73 13.48 7,846,768 -1.23(-8.36%)
Jul 15, 2016 14.80 14.96 14.44 14.71 2,064,812 -0.03(-0.20%)
Jul 14, 2016 14.62 15.18 14.73 14.74 3,103,417 +0.12(+0.82%)
Jul 13, 2016 14.60 15.17 14.43 14.62 3,605,277 -0.07(-0.48%)
Jul 12, 2016 14.00 14.79 13.91 14.69 3,954,126 +1.00(+7.30%)
Jul 11, 2016 14.23 14.47 13.69 13.69 3,631,155 -0.43(-3.05%)
Jul 08, 2016 13.66 14.16 13.57 14.12 3,341,442 +0.66(+4.90%)
Jul 07, 2016 13.25 13.73 13.22 13.46 2,880,860 +0.27(+2.05%)
Jul 06, 2016 12.85 13.36 12.64 13.19 3,146,230 -0.03(-0.23%)
Jul 05, 2016 13.22 13.39 12.85 13.22 3,174,042 -0.19(-1.42%)
Jul 01, 2016 13.49 13.41 13.41 13.41 3,248,600 -0.28(-2.05%)
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%)
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.