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, 2017 20.57 20.85 19.56 20.45 5,367,126 -0.17(-0.82%)
May 30, 2017 22.03 22.03 20.50 20.62 4,722,946 -1.41(-6.40%)
May 26, 2017 22.48 22.52 21.90 22.03 2,629,587 -0.54(-2.39%)
May 25, 2017 22.60 23.19 22.56 22.57 2,380,756 +0.02(+0.09%)
May 24, 2017 22.45 22.77 22.35 22.55 1,789,647 +0.18(+0.80%)
May 23, 2017 22.63 22.90 22.15 22.37 2,247,058 -0.03(-0.13%)
May 22, 2017 21.78 22.48 21.50 22.40 2,725,319 +0.68(+3.13%)
May 19, 2017 22.52 22.64 21.45 21.72 4,426,913 -0.62(-2.78%)
May 18, 2017 21.97 22.90 21.69 22.34 4,279,828 +0.28(+1.27%)
May 17, 2017 23.31 23.70 22.02 22.06 6,405,436 -1.25(-5.36%)
May 16, 2017 22.46 23.41 21.80 23.31 6,870,259 +0.55(+2.42%)
May 15, 2017 21.79 22.97 21.72 22.76 6,578,348 +0.97(+4.45%)
May 12, 2017 20.69 21.96 20.54 21.79 4,809,849 +0.65(+3.07%)
May 11, 2017 20.49 21.48 20.32 21.14 5,001,873 +0.59(+2.87%)
May 10, 2017 19.00 20.65 18.82 20.55 7,113,303 +1.48(+7.76%)
May 09, 2017 18.86 19.21 17.95 19.07 5,125,201 +0.06(+0.32%)
May 08, 2017 16.98 19.14 16.89 19.01 9,307,586 +2.00(+11.76%)
May 05, 2017 16.07 17.10 15.96 17.01 3,778,825 +0.93(+5.78%)
May 04, 2017 16.09 16.21 14.81 16.08 5,654,479 -0.52(-3.13%)
May 03, 2017 16.12 16.70 16.07 16.60 2,254,833 +0.27(+1.65%)
May 02, 2017 16.31 16.48 16.13 16.33 2,882,030 +0.09(+0.55%)
May 01, 2017 15.81 16.27 15.76 16.24 1,495,097 +0.41(+2.59%)
Apr 28, 2017 15.83 15.99 15.70 15.83 1,186,214 -0.02(-0.13%)
Apr 27, 2017 15.90 16.02 15.65 15.85 1,504,400 -0.02(-0.13%)
Apr 26, 2017 15.67 16.17 15.60 15.87 2,296,397 +0.28(+1.80%)
Apr 25, 2017 15.46 15.67 15.46 15.59 1,600,901 +0.19(+1.23%)
Apr 24, 2017 15.49 15.54 15.29 15.40 1,278,181 +0.24(+1.58%)
Apr 21, 2017 15.38 15.46 15.16 15.16 1,116,681 -0.24(-1.56%)
Apr 20, 2017 15.41 15.59 15.21 15.40 1,811,341 +0.13(+0.85%)
Apr 19, 2017 15.30 15.50 15.07 15.27 2,032,600 -0.01(-0.07%)
Apr 18, 2017 14.90 15.47 14.83 15.28 3,012,209 +0.40(+2.69%)
Apr 17, 2017 14.48 14.89 14.19 14.88 1,807,370 +0.40(+2.76%)
Apr 13, 2017 14.60 14.78 14.38 14.48 1,416,091 -0.17(-1.16%)
Apr 12, 2017 14.73 14.91 14.58 14.65 2,112,809 -0.08(-0.54%)
Apr 11, 2017 14.25 14.78 14.19 14.73 2,167,626 +0.44(+3.08%)
Apr 10, 2017 14.28 14.51 14.24 14.29 949,241 +0.01(+0.07%)
Apr 07, 2017 14.34 14.45 14.19 14.28 1,146,486 -0.15(-1.04%)
Apr 06, 2017 14.31 14.46 14.12 14.43 1,170,851 +0.12(+0.84%)
Apr 05, 2017 14.45 14.70 14.21 14.31 1,737,669 -0.20(-1.38%)
Apr 04, 2017 14.90 15.09 14.48 14.51 1,612,575 -0.43(-2.88%)
Apr 03, 2017 14.97 15.22 14.80 14.94 2,137,227 -0.02(-0.13%)
Mar 31, 2017 14.76 15.08 14.68 14.96 2,199,187 +0.13(+0.88%)
Mar 30, 2017 15.00 15.14 14.81 14.83 2,158,928 -0.07(-0.47%)
Mar 29, 2017 14.45 14.93 14.42 14.90 2,003,685 +0.41(+2.83%)
Mar 28, 2017 14.26 14.51 14.21 14.49 1,326,155 +0.26(+1.83%)
Mar 27, 2017 14.00 14.30 13.76 14.23 1,282,240 +0.06(+0.42%)
Mar 24, 2017 14.27 14.44 14.02 14.17 1,220,040 +0.04(+0.28%)
Mar 23, 2017 13.86 14.16 13.75 14.13 1,992,507 +0.31(+2.24%)
Mar 22, 2017 14.31 14.42 13.65 13.82 2,982,064 -0.48(-3.36%)
Mar 21, 2017 14.86 14.96 14.21 14.30 2,124,236 -0.46(-3.12%)
Mar 20, 2017 14.66 14.90 14.62 14.76 1,419,144 +0.12(+0.82%)
Mar 17, 2017 14.82 14.86 14.55 14.64 1,743,876 -0.08(-0.54%)
Mar 16, 2017 14.56 14.81 14.55 14.72 1,348,375 +0.26(+1.80%)
Mar 15, 2017 14.02 14.50 13.83 14.46 2,063,989 +0.43(+3.06%)
Mar 14, 2017 14.47 14.55 13.93 14.03 2,230,897 -0.54(-3.71%)
Mar 13, 2017 14.63 14.39 14.57 1,539,065 -0.01(-0.07%)
Mar 10, 2017 14.59 14.64 14.31 14.58 2,435,500 +0.12(+0.83%)
Mar 09, 2017 14.32 14.48 14.20 14.46 2,005,396 -0.08(-0.55%)
Mar 08, 2017 14.76 14.96 14.53 14.54 2,007,815 -0.11(-0.75%)
Mar 07, 2017 14.70 14.74 14.44 14.65 1,786,335 +0.01(+0.07%)
Mar 06, 2017 14.50 14.71 14.30 14.64 1,886,377 +0.11(+0.76%)
Mar 03, 2017 14.63 14.70 14.35 14.53 2,010,000 -0.09(-0.62%)
Mar 02, 2017 15.00 15.24 14.59 14.62 2,391,503 -0.47(-3.11%)
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.