Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

3D Systems Corp (NY: DDD )

3.470 -0.030 (-0.86%)
Official Closing Price Updated: 4:10 PM EDT, Apr 24, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 29, 2021 27.54 28.42 27.43 28.16 1,459,440 +0.26(+0.93%)
Oct 28, 2021 27.50 28.99 27.27 27.90 3,202,351 +0.85(+3.14%)
Oct 27, 2021 28.50 29.59 27.01 27.05 2,052,558 -1.66(-5.78%)
Oct 26, 2021 28.71 28.71 2,399,299 +0.00(+0.00%)
Oct 25, 2021 27.03 29.05 26.73 28.71 2,985,167 +1.93(+7.21%)
Oct 22, 2021 27.88 27.88 26.32 26.78 1,636,423 -1.20(-4.29%)
Oct 21, 2021 28.05 29.05 27.76 27.98 1,402,770 -0.16(-0.57%)
Oct 20, 2021 28.50 28.80 27.70 28.14 1,620,230 -0.30(-1.05%)
Oct 19, 2021 27.10 28.49 26.83 28.44 1,787,514 +1.59(+5.92%)
Oct 18, 2021 26.04 27.39 25.99 26.85 1,178,579 +0.75(+2.87%)
Oct 15, 2021 27.69 27.81 26.10 26.10 2,039,211 -1.22(-4.47%)
Oct 14, 2021 27.51 28.07 27.10 27.32 1,577,212 +0.31(+1.15%)
Oct 13, 2021 26.87 27.40 26.51 27.01 1,379,760 +0.39(+1.47%)
Oct 12, 2021 26.32 27.00 26.17 26.62 1,429,311 +0.42(+1.60%)
Oct 11, 2021 26.59 27.44 26.20 26.20 1,299,185 -0.40(-1.50%)
Oct 08, 2021 26.83 27.28 26.44 26.60 1,210,179 -0.19(-0.71%)
Oct 07, 2021 26.08 27.36 25.96 26.79 1,578,903 +1.01(+3.92%)
Oct 06, 2021 25.73 26.00 25.05 25.78 1,797,643 -0.49(-1.87%)
Oct 05, 2021 26.22 26.90 26.09 26.27 1,483,393 +0.18(+0.69%)
Oct 04, 2021 27.21 27.27 26.02 26.09 1,640,848 -1.58(-5.71%)
Oct 01, 2021 27.73 28.12 26.70 27.67 1,425,814 +0.10(+0.36%)
Sep 30, 2021 27.96 28.23 27.26 27.57 1,243,752 -0.20(-0.72%)
Sep 29, 2021 28.72 28.80 27.54 27.77 1,208,697 -0.76(-2.66%)
Sep 28, 2021 29.30 29.54 28.41 28.53 1,347,020 -1.26(-4.23%)
Sep 27, 2021 29.10 29.96 28.63 29.79 1,415,003 +0.64(+2.20%)
Sep 24, 2021 29.01 29.79 28.35 29.15 1,621,569 -0.34(-1.15%)
Sep 23, 2021 29.56 30.26 29.41 29.49 1,425,757 +0.49(+1.69%)
Sep 22, 2021 28.75 29.42 28.66 29.00 1,474,286 +0.65(+2.29%)
Sep 21, 2021 28.08 28.71 27.88 28.35 2,196,833 +0.44(+1.58%)
Sep 20, 2021 28.56 28.74 27.29 27.91 2,547,844 -2.09(-6.97%)
Sep 17, 2021 30.68 30.85 29.60 30.00 3,739,228 -0.63(-2.06%)
Sep 16, 2021 29.96 31.55 29.39 30.63 2,472,928 +0.53(+1.76%)
Sep 15, 2021 29.81 30.16 29.09 30.10 1,294,968 +0.22(+0.74%)
Sep 14, 2021 30.67 31.07 29.64 29.88 2,000,876 -0.59(-1.94%)
Sep 13, 2021 31.15 31.23 29.75 30.47 1,873,286 -0.44(-1.42%)
Sep 10, 2021 32.23 32.60 30.86 30.91 2,161,197 -1.13(-3.53%)
Sep 09, 2021 30.70 32.44 30.38 32.04 2,344,934 +0.98(+3.16%)
Sep 08, 2021 32.59 32.70 30.40 31.06 2,512,149 -1.72(-5.25%)
Sep 07, 2021 32.31 33.01 31.40 32.78 2,002,161 +0.81(+2.53%)
Sep 03, 2021 32.20 32.31 30.95 31.97 1,987,167 -0.47(-1.45%)
Sep 02, 2021 32.10 33.37 31.88 32.44 2,675,649 +0.59(+1.85%)
Sep 01, 2021 30.91 32.37 30.91 31.85 3,797,564 +1.41(+4.63%)
Aug 31, 2021 30.30 30.71 29.52 30.44 1,994,214 +0.31(+1.03%)
Aug 30, 2021 30.38 31.20 29.39 30.13 2,345,461 +0.14(+0.47%)
Aug 27, 2021 28.80 30.32 28.68 29.99 2,084,578 +1.28(+4.46%)
Aug 26, 2021 29.41 30.70 28.62 28.71 1,917,811 -0.94(-3.17%)
Aug 25, 2021 29.75 30.82 28.95 29.65 2,536,002 -0.56(-1.85%)
Aug 24, 2021 29.32 30.42 28.99 30.21 3,178,799 +1.00(+3.42%)
Aug 23, 2021 28.12 29.29 27.62 29.21 2,912,763 +1.32(+4.73%)
Aug 20, 2021 27.18 27.95 26.82 27.89 2,220,348 +0.66(+2.42%)
Aug 19, 2021 27.79 28.47 26.91 27.23 2,612,227 -0.89(-3.17%)
Aug 18, 2021 28.19 29.75 27.88 28.12 3,584,424 +0.52(+1.88%)
Aug 17, 2021 29.01 29.85 27.23 27.60 3,959,259 -1.16(-4.03%)
Aug 16, 2021 29.95 30.78 28.63 28.76 4,481,241 -1.38(-4.58%)
Aug 13, 2021 33.14 33.17 30.03 30.14 4,296,683 -3.13(-9.41%)
Aug 12, 2021 33.27 34.03 32.56 33.27 3,279,208 -0.57(-1.68%)
Aug 11, 2021 34.59 36.20 32.85 33.84 10,755,482 -0.60(-1.74%)
Aug 10, 2021 32.55 40.40 32.01 34.44 43,621,356 +6.09(+21.48%)
Aug 09, 2021 27.67 28.73 27.40 28.35 3,347,901 +0.69(+2.49%)
Aug 06, 2021 28.16 28.40 27.25 27.66 1,524,677 -0.41(-1.46%)
Aug 05, 2021 26.96 29.46 26.63 28.07 3,680,069 +1.78(+6.77%)
Aug 04, 2021 26.49 27.30 26.21 26.29 1,483,723 -0.31(-1.17%)
Aug 03, 2021 27.34 27.50 25.86 26.60 1,877,318 -0.91(-3.31%)
Aug 02, 2021 27.91 28.37 27.26 27.51 1,872,419 -0.03(-0.11%)
Jul 30, 2021 27.24 28.13 27.10 27.54 2,366,720 -0.23(-0.83%)
Jul 29, 2021 27.22 28.28 26.61 27.77 4,300,675 +1.04(+3.89%)
Jul 28, 2021 25.32 27.04 25.24 26.73 3,938,561 +1.79(+7.18%)
Jul 27, 2021 24.55 25.17 23.24 24.94 3,072,038 +0.12(+0.48%)
Jul 26, 2021 25.80 25.84 24.04 24.82 4,096,314 -1.00(-3.87%)
Jul 23, 2021 26.05 26.29 25.12 25.82 2,023,868 -0.17(-0.65%)
Jul 22, 2021 27.51 27.70 25.65 25.99 2,659,890 -1.59(-5.77%)
Jul 21, 2021 26.80 27.88 26.52 27.58 2,423,347 +0.94(+3.53%)
Jul 20, 2021 25.90 26.99 24.93 26.64 2,968,143 +0.74(+2.86%)
Jul 19, 2021 24.43 26.48 24.12 25.90 4,202,361 +0.60(+2.37%)
Jul 16, 2021 27.37 27.72 25.22 25.30 3,773,344 -1.97(-7.22%)
Jul 15, 2021 28.75 29.11 26.88 27.27 3,535,384 -1.38(-4.82%)
Jul 14, 2021 29.63 31.50 28.43 28.65 5,728,139 -0.81(-2.75%)
Jul 13, 2021 30.70 31.08 29.45 29.46 3,532,672 -1.64(-5.27%)
Jul 12, 2021 34.60 35.98 30.89 31.10 5,538,924 -3.31(-9.62%)
Jul 09, 2021 34.15 34.73 33.31 34.41 1,937,062 +0.19(+0.56%)
Jul 08, 2021 32.88 34.94 32.17 34.22 4,402,389 +0.17(+0.50%)
Jul 07, 2021 35.98 36.15 33.81 34.05 2,304,557 -1.95(-5.42%)
Jul 06, 2021 36.25 37.62 34.18 36.00 3,970,980 -0.11(-0.30%)
Jul 02, 2021 39.00 39.90 36.05 36.11 3,354,463 -2.39(-6.21%)
Jul 01, 2021 40.42 40.53 37.33 38.50 3,079,597 -1.47(-3.68%)
Jun 30, 2021 38.00 40.14 36.63 39.97 4,596,665 +1.57(+4.09%)
Jun 29, 2021 40.46 41.45 38.16 38.40 3,398,526 -1.66(-4.14%)
Jun 28, 2021 39.26 41.45 39.18 40.06 4,129,553 +0.76(+1.93%)
Jun 25, 2021 38.20 41.48 37.31 39.30 14,728,737 +1.18(+3.10%)
Jun 24, 2021 38.22 39.39 36.18 38.12 6,196,625 +0.08(+0.21%)
Jun 23, 2021 36.21 38.34 35.82 38.04 11,687,287 +1.17(+3.17%)
Jun 22, 2021 29.60 38.55 29.60 36.87 41,650,524 +7.99(+27.67%)
Jun 21, 2021 28.18 28.88 27.27 28.88 3,485,275 +0.93(+3.33%)
Jun 18, 2021 28.94 29.40 27.43 27.95 4,425,108 -1.07(-3.69%)
Jun 17, 2021 27.68 29.27 27.56 29.02 3,178,024 +1.02(+3.64%)
Jun 16, 2021 27.13 28.06 26.85 28.00 2,437,647 +0.14(+0.50%)
Jun 15, 2021 29.27 29.41 27.32 27.86 3,180,106 -1.49(-5.08%)
Jun 14, 2021 30.02 30.64 28.75 29.35 2,842,029 -0.48(-1.61%)
Jun 11, 2021 29.57 31.01 29.36 29.83 2,412,967 +0.53(+1.81%)
Jun 10, 2021 29.82 30.50 28.78 29.30 2,646,061 -0.56(-1.88%)
Jun 09, 2021 31.45 31.69 29.78 29.86 3,263,134 -1.28(-4.11%)
Jun 08, 2021 31.55 31.98 30.34 31.14 3,410,661 -0.22(-0.70%)
Jun 07, 2021 30.05 31.71 29.36 31.36 3,296,499 +1.36(+4.53%)
Jun 04, 2021 30.58 30.72 29.35 30.00 3,473,830 -0.24(-0.79%)
Jun 03, 2021 31.56 32.47 30.01 30.24 5,219,229 -2.10(-6.49%)
Jun 02, 2021 29.31 33.00 29.17 32.34 7,586,509 +3.29(+11.33%)
Jun 01, 2021 29.93 30.25 28.57 29.05 4,079,654 -0.36(-1.22%)
May 28, 2021 31.00 32.50 29.22 29.41 6,977,376 -1.48(-4.79%)
May 27, 2021 28.95 31.12 28.56 30.89 5,650,219 +1.52(+5.18%)
May 26, 2021 27.29 29.88 27.10 29.37 6,784,279 +2.40(+8.90%)
May 25, 2021 28.19 28.79 26.57 26.97 5,819,343 -0.94(-3.37%)
May 24, 2021 26.60 28.53 25.82 27.91 7,621,506 +0.77(+2.84%)
May 21, 2021 25.61 27.85 25.41 27.14 11,306,600 +2.19(+8.78%)
May 20, 2021 25.11 25.78 23.81 24.95 4,947,451 +0.24(+0.97%)
May 19, 2021 23.46 25.25 23.13 24.71 7,517,148 -0.26(-1.04%)
May 18, 2021 22.67 26.45 22.43 24.97 15,634,023 +2.26(+9.95%)
May 17, 2021 22.50 23.85 22.14 22.71 6,897,419 +0.38(+1.70%)
May 14, 2021 20.28 22.39 20.26 22.33 5,699,898 +2.21(+10.98%)
May 13, 2021 21.30 22.64 19.20 20.12 9,177,279 -0.90(-4.28%)
May 12, 2021 23.17 23.65 20.58 21.02 15,562,043 -3.01(-12.53%)
May 11, 2021 20.23 24.29 19.70 24.03 60,196,784 +6.26(+35.23%)
May 10, 2021 18.95 18.99 17.47 17.77 5,503,774 -1.44(-7.50%)
May 07, 2021 18.70 19.65 18.46 19.21 2,571,634 +0.79(+4.29%)
May 06, 2021 19.12 19.12 17.96 18.42 3,571,047 -0.61(-3.21%)
May 05, 2021 19.70 20.25 18.89 19.03 2,195,302 -0.50(-2.56%)
May 04, 2021 19.90 20.12 19.06 19.53 2,636,788 -0.92(-4.50%)
May 03, 2021 21.43 21.58 20.37 20.45 2,866,257 -1.09(-5.06%)
Apr 30, 2021 21.75 22.37 21.27 21.54 2,158,400 -0.45(-2.05%)
Apr 29, 2021 23.00 23.00 21.52 21.99 2,193,539 -0.84(-3.68%)
Apr 28, 2021 22.72 23.16 22.10 22.83 1,176,240 -0.13(-0.57%)
Apr 27, 2021 23.38 23.45 22.45 22.96 2,340,874 -0.19(-0.82%)
Apr 26, 2021 22.45 23.47 22.21 23.15 2,728,718 +0.97(+4.37%)
Apr 23, 2021 21.87 22.63 21.25 22.18 2,630,600 +0.60(+2.78%)
Apr 22, 2021 22.31 22.85 21.39 21.58 5,338,276 -0.08(-0.37%)
Apr 21, 2021 19.00 21.68 18.59 21.66 4,916,391 +2.31(+11.94%)
Apr 20, 2021 19.08 19.95 18.80 19.35 3,457,685 +0.41(+2.16%)
Apr 19, 2021 20.68 20.77 18.46 18.94 5,762,048 -2.39(-11.20%)
Apr 16, 2021 20.72 21.70 20.20 21.33 3,449,600 +0.30(+1.43%)
Apr 15, 2021 23.36 23.36 20.80 21.03 4,864,115 -1.92(-8.37%)
Apr 14, 2021 23.05 24.59 22.80 22.95 2,944,112 -0.02(-0.09%)
Apr 13, 2021 22.45 23.28 22.06 22.97 3,405,453 +0.81(+3.66%)
Apr 12, 2021 23.72 23.77 22.11 22.16 3,502,440 -1.74(-7.28%)
Apr 09, 2021 24.00 24.00 23.30 23.90 1,520,000 -0.17(-0.71%)
Apr 08, 2021 24.69 24.90 23.70 24.07 1,886,811 -0.35(-1.43%)
Apr 07, 2021 25.94 26.19 24.12 24.42 2,743,647 -1.85(-7.04%)
Apr 06, 2021 27.12 27.18 25.90 26.27 2,602,933 -0.82(-3.03%)
Apr 05, 2021 27.40 28.17 26.71 27.09 2,202,141 +0.04(+0.15%)
Apr 01, 2021 28.49 28.97 26.84 27.05 2,871,800 -0.39(-1.42%)
Mar 31, 2021 26.71 27.88 26.68 27.44 3,237,613 +1.34(+5.13%)
Mar 30, 2021 25.08 26.39 24.50 26.10 2,327,472 +1.00(+3.98%)
Mar 29, 2021 26.70 27.14 24.86 25.10 2,785,602 -1.90(-7.04%)
Mar 26, 2021 26.82 27.45 25.42 27.00 3,020,400 +0.05(+0.19%)
Mar 25, 2021 23.76 27.26 23.35 26.95 4,283,924 +2.30(+9.33%)
Mar 24, 2021 27.50 27.90 24.42 24.65 4,106,814 -1.57(-5.99%)
Mar 23, 2021 29.08 29.57 25.97 26.22 4,363,027 -2.79(-9.62%)
Mar 22, 2021 30.17 30.17 28.14 29.01 2,634,546 +0.25(+0.87%)
Mar 19, 2021 29.57 30.38 28.36 28.76 6,873,700 -1.09(-3.65%)
Mar 18, 2021 31.55 31.99 29.60 29.85 3,411,128 -2.37(-7.36%)
Mar 17, 2021 28.82 32.65 28.31 32.22 3,182,906 +2.34(+7.83%)
Mar 16, 2021 33.50 34.25 29.36 29.88 5,384,944 -2.86(-8.74%)
Mar 15, 2021 32.39 33.72 31.87 32.74 5,045,853 +1.60(+5.14%)
Mar 12, 2021 29.68 31.79 29.05 31.14 5,749,900 +1.22(+4.08%)
Mar 11, 2021 28.00 29.92 27.34 29.92 5,149,025 +3.41(+12.86%)
Mar 10, 2021 26.57 27.85 25.45 26.51 4,776,859 +0.50(+1.92%)
Mar 09, 2021 23.99 26.62 23.52 26.01 7,511,553 +3.14(+13.73%)
Mar 08, 2021 24.81 25.62 22.73 22.87 5,523,545 -1.88(-7.60%)
Mar 05, 2021 26.40 26.47 22.00 24.75 8,091,500 -0.88(-3.43%)
Mar 04, 2021 26.19 29.10 24.62 25.63 8,833,444 -1.86(-6.77%)
Mar 03, 2021 31.73 32.68 27.17 27.49 8,049,908 -3.68(-11.81%)
Mar 02, 2021 37.57 38.17 31.04 31.17 7,996,394 -7.62(-19.64%)
Mar 01, 2021 38.70 39.23 37.00 38.79 3,717,090 +2.95(+8.23%)
Feb 26, 2021 35.78 37.99 34.40 35.84 3,804,500 -0.03(-0.08%)
Feb 25, 2021 38.11 39.67 34.41 35.87 4,370,247 -1.57(-4.19%)
Feb 24, 2021 35.08 38.24 33.76 37.44 5,629,487 +0.94(+2.58%)
Feb 23, 2021 36.21 37.94 32.59 36.50 7,705,657 -3.85(-9.54%)
Feb 22, 2021 42.74 44.59 39.90 40.35 4,453,341 -2.84(-6.58%)
Feb 19, 2021 41.95 45.55 41.86 43.19 4,020,400 +1.78(+4.30%)
Feb 18, 2021 42.04 44.01 40.05 41.41 5,558,285 -3.66(-8.12%)
Feb 17, 2021 46.13 47.61 43.00 45.07 5,036,227 -2.78(-5.81%)
Feb 16, 2021 48.17 50.79 47.54 47.85 4,373,596 -0.03(-0.06%)
Feb 12, 2021 48.48 49.49 45.56 47.88 5,392,100 -2.06(-4.12%)
Feb 11, 2021 52.94 54.89 47.11 49.94 6,139,835 -1.54(-2.99%)
Feb 10, 2021 55.02 56.50 49.00 51.48 7,254,062 -3.87(-6.99%)
Feb 09, 2021 51.99 55.96 49.11 55.35 7,374,817 +3.00(+5.73%)
Feb 08, 2021 47.94 52.88 47.10 52.35 7,188,226 +4.40(+9.18%)
Feb 05, 2021 45.00 48.59 43.15 47.95 6,061,700 +3.55(+8.00%)
Feb 04, 2021 43.92 46.68 42.85 44.40 5,301,767 +0.67(+1.53%)
Feb 03, 2021 38.79 46.12 38.79 43.73 9,906,241 +4.87(+12.53%)
Feb 02, 2021 39.32 39.57 36.88 38.86 4,563,107 -0.05(-0.13%)
Feb 01, 2021 36.00 40.02 35.85 38.91 7,752,532 +3.37(+9.48%)
Jan 29, 2021 37.98 39.99 35.54 35.54 6,920,700 -2.45(-6.45%)
Jan 28, 2021 40.75 41.80 33.55 37.99 11,917,591 -4.24(-10.04%)
Jan 27, 2021 35.89 44.17 35.58 42.23 12,052,236 +5.04(+13.55%)
Jan 26, 2021 36.58 37.27 34.80 37.19 8,260,052 +0.68(+1.86%)
Jan 25, 2021 36.03 38.96 34.30 36.51 12,315,653 +2.03(+5.89%)
Jan 22, 2021 30.10 35.36 30.05 34.48 15,823,100 +3.10(+9.88%)
Jan 21, 2021 31.00 32.66 29.66 31.38 6,710,226 +0.66(+2.15%)
Jan 20, 2021 31.50 32.69 30.40 30.72 9,100,699 -0.27(-0.87%)
Jan 19, 2021 29.54 33.50 29.53 30.99 15,692,081 +2.74(+9.70%)
Jan 15, 2021 28.27 31.50 28.13 28.25 21,067,900 -3.76(-11.75%)
Jan 14, 2021 23.50 32.13 23.45 32.01 35,994,712 +8.51(+36.21%)
Jan 13, 2021 24.40 25.55 23.03 23.50 10,534,001 -0.74(-3.05%)
Jan 12, 2021 27.41 28.40 23.68 24.24 21,362,152 -3.35(-12.14%)
Jan 11, 2021 22.46 28.50 22.39 27.59 60,131,112 +4.06(+17.25%)
Jan 08, 2021 21.09 31.45 19.60 23.53 133,731,200 +0.57(+2.48%)
Jan 07, 2021 13.60 25.33 12.36 22.96 193,333,632 +11.72(+104.27%)
Jan 06, 2021 10.86 11.50 10.79 11.24 3,038,533 +0.35(+3.21%)
Jan 05, 2021 10.38 11.11 10.37 10.89 2,102,887 +0.42(+4.01%)
Jan 04, 2021 10.73 10.81 10.28 10.47 2,381,896 -0.01(-0.10%)
Dec 31, 2020 10.48 10.48 10.48 2,987,220 -0.21(-1.96%)
Dec 30, 2020 10.35 10.75 10.31 10.69 2,987,220 +0.54(+5.32%)
Dec 29, 2020 11.29 11.30 10.12 10.15 4,492,293 -1.07(-9.54%)
Dec 28, 2020 11.89 11.93 11.09 11.22 3,925,628 -0.33(-2.86%)
Dec 24, 2020 12.41 12.42 11.48 11.55 2,027,100 -0.67(-5.48%)
Dec 23, 2020 11.94 12.77 11.90 12.22 23,589,952 +0.32(+2.69%)
Dec 22, 2020 10.99 11.97 10.97 11.90 2,998,317 +0.87(+7.89%)
Dec 21, 2020 10.50 11.07 10.40 11.03 2,532,311 +0.17(+1.57%)
Dec 18, 2020 11.59 11.82 10.83 10.86 7,993,400 -0.69(-5.97%)
Dec 17, 2020 10.83 11.57 10.73 11.55 3,632,709 +0.75(+6.94%)
Dec 16, 2020 10.69 10.96 10.60 10.80 2,005,664 +0.14(+1.31%)
Dec 15, 2020 10.50 10.66 10.33 10.66 2,096,555 +0.30(+2.90%)
Dec 14, 2020 10.09 10.46 10.02 10.36 2,441,360 +0.46(+4.65%)
Dec 11, 2020 10.02 10.23 9.720 9.900 2,108,800 -0.43(-4.16%)
Dec 10, 2020 10.25 10.37 9.980 10.33 1,784,902 -0.03(-0.29%)
Dec 09, 2020 10.43 10.79 10.18 10.36 2,842,050 +0.01(+0.10%)
Dec 08, 2020 10.01 10.53 9.950 10.35 1,963,917 +0.14(+1.37%)
Dec 07, 2020 10.54 10.68 10.17 10.21 3,230,805 -0.25(-2.39%)
Dec 04, 2020 10.26 10.56 10.09 10.46 3,021,800 +0.33(+3.26%)
Dec 03, 2020 9.810 10.17 9.530 10.13 4,249,356 +0.43(+4.43%)
Dec 02, 2020 8.950 9.870 8.930 9.700 4,490,676 +0.65(+7.18%)
Dec 01, 2020 9.300 9.320 8.790 9.050 3,802,547 -0.10(-1.09%)
Nov 30, 2020 8.650 9.380 8.600 9.150 6,635,248 +0.57(+6.64%)
Nov 27, 2020 8.700 8.890 8.220 8.580 2,640,700 -0.06(-0.69%)
Nov 25, 2020 8.280 8.950 8.160 8.640 5,188,800 +0.24(+2.86%)
Nov 24, 2020 7.800 8.410 7.790 8.400 4,572,504 +0.72(+9.38%)
Nov 23, 2020 7.500 7.730 7.441 7.680 2,170,977 +0.26(+3.50%)
Nov 20, 2020 7.480 7.640 7.360 7.420 2,205,000 -0.13(-1.72%)
Nov 19, 2020 7.070 7.570 7.010 7.550 3,905,389 +0.46(+6.49%)
Nov 18, 2020 7.240 7.310 7.080 7.090 2,224,339 -0.10(-1.39%)
Nov 17, 2020 7.010 7.200 6.890 7.190 2,363,093 +0.08(+1.13%)
Nov 16, 2020 7.370 7.420 7.080 7.110 2,288,587 -0.09(-1.25%)
Nov 13, 2020 7.470 7.490 6.980 7.200 2,938,300 -0.17(-2.31%)
Nov 12, 2020 7.140 7.470 6.960 7.370 2,937,729 +0.12(+1.66%)
Nov 11, 2020 7.380 7.380 6.990 7.250 3,084,805 -0.06(-0.82%)
Nov 10, 2020 7.450 7.740 7.020 7.310 4,971,023 +0.44(+6.40%)
Nov 09, 2020 6.610 7.100 6.480 6.870 5,952,675 +0.63(+10.10%)
Nov 06, 2020 6.540 6.990 6.110 6.240 4,234,300 -0.34(-5.17%)
Nov 05, 2020 5.960 6.560 5.960 6.580 4,113,239 +0.67(+11.34%)
Nov 04, 2020 6.210 6.280 5.730 5.910 4,038,460 -0.33(-5.29%)
Nov 03, 2020 6.300 6.330 6.000 6.240 3,698,699 +0.49(+8.52%)
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.