Skip to main content

3D Systems Corp (NY: DDD )

4.440 -0.010 (-0.22%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Mar 01, 2013 36.00 37.16 35.18 36.70 3,541,825 -0.26(-0.70%)
Feb 28, 2013 37.26 37.70 36.41 36.96 4,156,685 +0.59(+1.62%)
Feb 27, 2013 35.80 37.00 35.13 36.37 3,909,438 +1.25(+3.56%)
Feb 26, 2013 34.98 35.86 33.57 35.12 6,137,114 +0.57(+1.65%)
Feb 25, 2013 32.94 36.59 30.28 34.55 15,719,126 -3.42(-9.00%)
Feb 22, 2013 37.35 38.29 37.01 37.97 10,170,600 +1.37(+3.75%)
Feb 21, 2013 39.43 39.83 35.73 36.59 7,383,082 -3.34(-8.36%)
Feb 20, 2013 40.33 40.63 39.21 39.93 3,030,072 -0.20(-0.50%)
Feb 19, 2013 39.65 40.29 38.95 40.13 4,639,926 +0.45(+1.13%)
Feb 15, 2013 41.69 41.87 38.98 39.69 8,928,729 -2.15(-5.13%)
Feb 14, 2013 43.35 43.63 39.85 41.83 12,282,333 -1.91(-4.36%)
Feb 13, 2013 42.82 44.07 42.04 43.74 6,879,309 +1.69(+4.03%)
Feb 12, 2013 44.46 45.17 41.51 42.05 7,685,463 -2.89(-6.42%)
Feb 11, 2013 45.18 45.18 43.52 44.93 3,686,863 +0.33(+0.73%)
Feb 08, 2013 44.39 45.07 44.15 44.61 3,430,570 +0.57(+1.30%)
Feb 07, 2013 45.02 45.63 42.69 44.03 5,729,767 -0.90(-2.00%)
Feb 06, 2013 43.37 44.97 42.41 44.93 7,368,235 +5.12(+12.86%)
Feb 04, 2013 39.17 40.81 38.75 39.81 3,638,247 +0.79(+2.02%)
Feb 01, 2013 39.34 39.87 38.67 39.03 3,119,935 +0.46(+1.19%)
Jan 31, 2013 39.70 39.83 36.01 38.57 8,520,097 -1.70(-4.22%)
Jan 30, 2013 42.43 42.49 40.01 40.27 5,463,084 -1.07(-2.58%)
Jan 29, 2013 38.57 42.39 37.44 41.33 10,312,687 +1.67(+4.20%)
Jan 28, 2013 46.14 46.16 39.40 39.67 17,005,482 -6.38(-13.86%)
Jan 25, 2013 47.43 47.93 45.43 46.05 5,134,444 -0.39(-0.85%)
Jan 24, 2013 45.30 47.67 45.27 46.44 4,277,317 +0.87(+1.92%)
Jan 23, 2013 47.99 47.99 44.84 45.57 6,308,593 -0.97(-2.08%)
Jan 22, 2013 45.02 47.48 44.79 46.53 7,573,077 +2.65(+6.05%)
Jan 18, 2013 42.45 44.15 41.93 43.88 3,794,118 +1.78(+4.23%)
Jan 17, 2013 41.67 42.39 41.24 42.10 2,305,890 +0.37(+0.89%)
Jan 16, 2013 42.14 42.14 40.86 41.73 3,350,218 +0.06(+0.14%)
Jan 15, 2013 40.31 41.92 40.00 41.67 2,799,411 +1.19(+2.95%)
Jan 14, 2013 40.76 41.57 39.55 40.47 3,370,357 +0.24(+0.60%)
Jan 11, 2013 40.30 40.60 39.61 40.23 2,949,133 +0.69(+1.75%)
Jan 10, 2013 40.68 40.93 38.40 39.54 4,506,477 -0.73(-1.80%)
Jan 09, 2013 39.17 40.57 38.17 40.27 3,680,098 +1.17(+2.98%)
Jan 08, 2013 41.16 41.21 37.37 39.10 7,931,289 -1.35(-3.33%)
Jan 07, 2013 41.11 41.17 39.87 40.45 5,816,800 +1.22(+3.11%)
Jan 04, 2013 38.78 39.33 38.23 39.23 3,886,788 +1.25(+3.28%)
Jan 03, 2013 38.07 38.73 37.25 37.98 3,737,227 +0.79(+2.13%)
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.