Skip to main content

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 (%)
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%)
Nov 02, 2020 5.810 5.860 5.610 5.750 2,076,343 +0.06(+1.05%)
Oct 30, 2020 6.040 6.080 5.560 5.690 3,535,500 -0.41(-6.72%)
Oct 29, 2020 6.020 6.150 5.880 6.100 3,331,386 +0.12(+2.01%)
Oct 28, 2020 6.100 6.170 5.900 5.980 3,562,402 -0.34(-5.38%)
Oct 27, 2020 6.500 6.660 6.290 6.320 2,823,084 -0.06(-0.94%)
Oct 26, 2020 7.400 7.500 6.350 6.380 8,603,887 -1.28(-16.71%)
Oct 23, 2020 8.360 8.375 7.600 7.660 5,300,800 -0.57(-6.93%)
Oct 22, 2020 7.560 8.580 7.530 8.230 9,543,763 +0.71(+9.44%)
Oct 21, 2020 7.180 7.560 7.170 7.520 4,713,980 +0.38(+5.32%)
Oct 20, 2020 7.090 7.160 6.990 7.140 3,945,579 +0.19(+2.73%)
Oct 19, 2020 6.890 7.180 6.800 6.950 5,327,909 +0.18(+2.66%)
Oct 16, 2020 6.750 6.890 6.585 6.770 2,928,800 +0.10(+1.50%)
Oct 15, 2020 6.390 6.690 6.380 6.670 2,177,344 +0.13(+1.99%)
Oct 14, 2020 6.610 6.730 6.520 6.540 1,927,681 -0.09(-1.36%)
Oct 13, 2020 6.620 6.710 6.460 6.630 2,856,547 -0.12(-1.78%)
Oct 12, 2020 6.800 6.920 6.597 6.750 4,650,223 +0.06(+0.90%)
Oct 09, 2020 6.700 6.980 6.520 6.690 6,296,000 +0.30(+4.69%)
Oct 08, 2020 6.400 6.520 6.170 6.390 8,421,973 +0.03(+0.47%)
Oct 07, 2020 5.450 6.490 5.450 6.360 24,234,914 +0.99(+18.44%)
Oct 06, 2020 5.060 5.620 5.050 5.370 5,564,576 +0.38(+7.62%)
Oct 05, 2020 4.910 5.030 4.900 4.990 1,218,932 +0.12(+2.46%)
Oct 02, 2020 4.750 4.899 4.672 4.870 1,739,500 -0.01(-0.20%)
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.