3D Systems Corp (NY: DDD )

3.000 -0.020 (-0.66%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2015 27.05 27.64 26.86 27.42 2,046,490 +0.33(+1.22%)
Mar 30, 2015 27.28 27.43 26.81 27.09 2,139,981 -0.25(-0.91%)
Mar 27, 2015 27.59 27.70 27.05 27.34 1,937,244 -0.36(-1.30%)
Mar 26, 2015 27.81 27.97 26.56 27.70 1,712,873 -0.11(-0.40%)
Mar 25, 2015 28.20 28.30 27.52 27.81 1,330,831 -0.38(-1.35%)
Mar 24, 2015 28.11 28.22 27.83 28.19 973,045 +0.23(+0.82%)
Mar 23, 2015 27.43 28.10 27.34 27.96 1,542,734 +0.35(+1.27%)
Mar 20, 2015 27.72 27.88 27.23 27.61 2,147,186 +0.12(+0.44%)
Mar 19, 2015 27.52 28.02 27.18 27.49 1,533,880 -0.18(-0.65%)
Mar 18, 2015 27.07 27.70 26.70 27.67 1,840,896 +0.97(+3.63%)
Mar 17, 2015 26.90 27.12 26.29 26.70 1,854,173 -0.22(-0.82%)
Mar 16, 2015 27.27 27.40 26.40 26.92 2,168,325 -0.31(-1.14%)
Mar 13, 2015 27.84 28.15 27.06 27.23 1,634,023 -0.61(-2.19%)
Mar 12, 2015 27.35 28.05 27.13 27.84 1,745,510 +0.51(+1.87%)
Mar 11, 2015 27.54 28.05 27.20 27.33 1,594,668 -0.22(-0.80%)
Mar 10, 2015 27.75 28.12 27.55 27.55 1,630,355 -0.46(-1.64%)
Mar 09, 2015 28.50 28.64 27.71 28.01 1,842,752 -0.49(-1.72%)
Mar 06, 2015 28.96 29.19 28.41 28.50 1,710,822 -0.51(-1.76%)
Mar 05, 2015 28.85 29.29 28.60 29.01 1,897,956 +0.08(+0.28%)
Mar 04, 2015 29.27 29.25 28.22 28.93 2,731,574 -0.32(-1.09%)
Mar 03, 2015 30.22 30.48 29.25 29.25 2,580,186 -1.00(-3.31%)
Mar 02, 2015 31.32 31.75 29.93 30.25 3,133,483 -0.22(-0.72%)
Feb 27, 2015 30.06 30.99 30.10 30.47 3,574,262 +0.41(+1.36%)
Feb 26, 2015 29.27 32.40 29.01 30.06 8,445,358 +0.04(+0.13%)
Feb 25, 2015 30.89 30.89 29.72 30.02 3,375,388 -0.80(-2.60%)
Feb 24, 2015 30.51 31.09 30.50 30.82 2,349,164 +0.03(+0.10%)
Feb 23, 2015 31.06 31.50 30.69 30.79 2,491,125 -0.28(-0.90%)
Feb 20, 2015 30.67 31.37 30.63 31.07 2,398,236 +0.42(+1.37%)
Feb 19, 2015 30.25 30.95 30.09 30.65 1,911,913 +0.24(+0.79%)
Feb 18, 2015 31.29 31.67 30.04 30.41 2,803,219 -0.53(-1.71%)
Feb 17, 2015 32.99 32.99 30.60 30.94 3,922,090 -1.87(-5.70%)
Feb 13, 2015 32.61 32.81 32.81 32.81 2,486,800 +0.40(+1.23%)
Feb 12, 2015 31.51 33.17 31.05 32.41 4,185,160 +1.00(+3.18%)
Feb 11, 2015 30.34 31.88 29.64 31.41 3,795,455 +1.64(+5.51%)
Feb 10, 2015 29.20 30.36 28.41 29.77 3,323,787 +0.91(+3.15%)
Feb 09, 2015 28.49 29.12 28.05 28.86 2,370,255 +0.37(+1.30%)
Feb 06, 2015 29.92 29.94 28.35 28.49 2,904,342 -1.15(-3.88%)
Feb 05, 2015 29.18 30.29 28.73 29.64 2,972,389 +0.81(+2.81%)
Feb 04, 2015 28.73 29.44 28.39 28.83 2,923,733 +0.21(+0.73%)
Feb 03, 2015 28.00 28.89 27.00 28.62 8,625,906 -1.63(-5.39%)
Feb 02, 2015 29.29 30.28 29.10 30.25 2,414,801 +1.17(+4.02%)
Jan 30, 2015 28.65 29.41 28.50 29.08 1,804,202 +0.18(+0.62%)
Jan 29, 2015 29.28 29.65 28.18 28.90 2,519,267 -0.24(-0.82%)
Jan 28, 2015 29.45 29.75 28.88 29.14 2,162,635 -0.17(-0.58%)
Jan 27, 2015 29.20 29.60 28.32 29.31 3,157,473 -0.89(-2.95%)
Jan 26, 2015 29.84 30.80 29.80 30.20 2,796,412 +0.34(+1.14%)
Jan 23, 2015 30.53 30.83 29.75 29.86 2,481,458 -0.83(-2.70%)
Jan 22, 2015 30.74 30.99 30.22 30.69 2,897,692 +0.23(+0.76%)
Jan 21, 2015 29.15 30.79 29.10 30.46 3,895,052 +1.14(+3.89%)
Jan 20, 2015 28.84 29.99 28.28 29.32 4,156,187 +0.57(+1.98%)
Jan 16, 2015 28.27 28.94 27.80 28.75 2,735,368 +0.42(+1.48%)
Jan 15, 2015 29.80 30.17 28.25 28.33 2,892,685 -1.39(-4.68%)
Jan 14, 2015 30.20 30.58 29.15 29.72 3,443,842 -1.16(-3.76%)
Jan 13, 2015 31.72 31.94 30.40 30.88 3,077,413 -0.48(-1.53%)
Jan 12, 2015 33.00 33.00 31.10 31.36 2,377,955 -1.27(-3.89%)
Jan 09, 2015 32.47 33.18 31.78 32.63 2,798,468 +0.31(+0.96%)
Jan 08, 2015 31.21 32.73 30.83 32.32 2,987,054 +1.44(+4.66%)
Jan 07, 2015 30.40 31.22 30.20 30.88 2,145,089 +0.73(+2.42%)
Jan 06, 2015 30.86 31.38 29.26 30.15 2,967,396 -0.59(-1.92%)
Jan 05, 2015 31.99 31.99 30.30 30.74 2,889,685 -1.68(-5.18%)
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.