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 (%)
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%)
Apr 01, 2013 33.04 33.43 32.60 33.14 4,478,205 +0.90(+2.79%)
Mar 28, 2013 31.22 32.40 30.90 32.24 3,894,833 +1.62(+5.29%)
Mar 27, 2013 30.53 30.85 30.00 30.62 2,689,208 -0.30(-0.97%)
Mar 26, 2013 31.10 31.30 29.88 30.92 2,592,789 +0.09(+0.29%)
Mar 25, 2013 32.29 32.35 30.75 30.83 3,595,938 -0.70(-2.22%)
Mar 22, 2013 31.19 32.33 30.61 31.53 5,845,963 +0.96(+3.14%)
Mar 21, 2013 29.42 31.36 28.61 30.57 4,904,484 +1.15(+3.91%)
Mar 20, 2013 29.31 30.10 29.05 29.42 2,952,864 +0.26(+0.89%)
Mar 19, 2013 30.13 30.36 28.81 29.16 3,191,285 -0.56(-1.88%)
Mar 18, 2013 28.31 30.29 27.88 29.72 5,175,389 +0.56(+1.92%)
Mar 15, 2013 30.05 30.43 28.62 29.16 7,373,916 -1.50(-4.89%)
Mar 14, 2013 32.18 32.24 29.90 30.66 6,846,532 -1.34(-4.19%)
Mar 13, 2013 32.51 32.56 31.80 32.00 2,925,262 -0.48(-1.48%)
Mar 12, 2013 32.90 33.59 32.33 32.48 2,840,702 -0.61(-1.84%)
Mar 11, 2013 34.17 34.17 32.91 33.09 2,511,633 -0.63(-1.87%)
Mar 08, 2013 34.01 34.41 32.66 33.72 3,718,900 +0.51(+1.54%)
Mar 07, 2013 32.15 34.46 31.76 33.21 4,490,848 +0.54(+1.65%)
Mar 06, 2013 34.14 34.16 32.25 32.67 5,667,195 -1.80(-5.22%)
Mar 05, 2013 35.65 36.20 34.24 34.47 3,809,060 -1.19(-3.34%)
Mar 04, 2013 37.63 37.85 35.40 35.66 4,080,885 -1.04(-2.83%)
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.