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 (%)
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%)
Jan 02, 2015 32.98 33.97 31.89 32.42 2,571,927 -0.45(-1.37%)
Dec 31, 2014 32.04 32.87 32.87 32.87 3,370,900 +0.98(+3.07%)
Dec 30, 2014 31.77 32.66 31.70 31.89 2,259,951 -0.31(-0.96%)
Dec 29, 2014 32.89 33.59 32.15 32.20 3,808,285 -0.76(-2.31%)
Dec 26, 2014 30.51 33.22 30.15 32.96 5,544,576 +2.42(+7.92%)
Dec 24, 2014 30.88 30.54 30.54 30.54 1,290,700 -0.64(-2.05%)
Dec 23, 2014 31.43 31.74 31.18 31.18 1,580,910 -0.21(-0.67%)
Dec 22, 2014 31.39 32.24 31.20 31.39 1,887,092 -0.32(-1.01%)
Dec 19, 2014 31.71 31.98 31.25 31.71 2,740,465 -0.07(-0.22%)
Dec 18, 2014 32.66 32.73 31.19 31.78 2,772,946 -0.33(-1.03%)
Dec 17, 2014 30.30 32.32 30.11 32.11 4,125,036 +2.06(+6.86%)
Dec 16, 2014 27.66 30.23 27.46 30.05 5,286,596 +1.67(+5.88%)
Dec 15, 2014 30.10 30.23 28.28 28.38 3,506,199 -1.62(-5.40%)
Dec 12, 2014 30.26 30.69 30.00 30.00 1,939,411 -0.59(-1.93%)
Dec 11, 2014 31.00 31.90 30.40 30.59 2,689,652 +0.05(+0.16%)
Dec 10, 2014 31.73 32.01 30.43 30.54 2,796,224 -1.59(-4.95%)
Dec 09, 2014 31.44 32.20 30.88 32.13 1,722,475 -0.09(-0.28%)
Dec 08, 2014 33.56 33.57 31.80 32.22 3,167,854 -1.63(-4.82%)
Dec 05, 2014 34.00 34.53 33.63 33.85 1,176,814 -0.10(-0.29%)
Dec 04, 2014 34.40 34.97 33.57 33.95 2,127,976 -0.53(-1.54%)
Dec 03, 2014 34.00 34.60 33.75 34.48 1,670,757 +0.35(+1.03%)
Dec 02, 2014 33.83 34.67 33.61 34.13 2,082,803 +0.56(+1.67%)
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.