Skip to main content

3D Systems Corp (NY: DDD )

4.440 -0.010 (-0.22%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 30, 2012 15.85 15.88 15.48 15.69 493,338 +0.01(+0.08%)
Mar 29, 2012 15.39 15.78 15.21 15.68 547,206 +0.21(+1.38%)
Mar 28, 2012 15.77 15.77 15.32 15.47 616,990 -0.24(-1.53%)
Mar 27, 2012 15.97 15.99 15.62 15.71 734,586 -0.29(-1.83%)
Mar 26, 2012 16.19 16.24 15.81 16.00 869,494 +0.06(+0.38%)
Mar 23, 2012 16.57 16.57 15.41 15.94 1,141,407 +0.53(+3.46%)
Mar 22, 2012 15.40 15.60 15.07 15.41 734,382 -0.23(-1.45%)
Mar 21, 2012 15.36 15.89 15.24 15.63 761,512 +0.38(+2.49%)
Mar 20, 2012 15.25 15.45 14.93 15.25 575,731 -0.20(-1.29%)
Mar 19, 2012 15.37 15.69 15.21 15.45 785,595 +0.07(+0.48%)
Mar 16, 2012 15.54 15.64 15.36 15.38 829,378 -0.08(-0.52%)
Mar 15, 2012 15.29 15.63 15.09 15.46 825,331 +0.25(+1.62%)
Mar 14, 2012 14.64 15.35 14.64 15.21 1,039,974 +0.64(+4.39%)
Mar 13, 2012 14.56 14.66 14.45 14.57 1,450,062 +0.09(+0.64%)
Mar 12, 2012 14.67 14.82 14.27 14.48 1,073,476 -0.12(-0.82%)
Mar 09, 2012 14.89 14.95 14.54 14.60 1,252,953 -0.13(-0.90%)
Mar 08, 2012 14.77 15.07 14.61 14.73 632,230 +0.15(+1.05%)
Mar 07, 2012 14.59 14.97 14.55 14.58 1,146,060 +0.11(+0.74%)
Mar 06, 2012 14.65 14.72 13.93 14.47 1,419,691 -0.33(-2.21%)
Mar 05, 2012 15.00 15.19 14.77 14.80 741,205 -0.23(-1.51%)
Mar 02, 2012 15.33 15.37 14.67 15.03 1,036,531 -0.19(-1.23%)
Mar 01, 2012 15.17 15.67 14.99 15.21 1,139,689 +0.28(+1.88%)
Feb 29, 2012 15.81 16.02 14.91 14.93 1,879,249 -0.85(-5.41%)
Feb 28, 2012 16.45 16.57 15.72 15.79 1,186,902 -0.56(-3.43%)
Feb 27, 2012 16.33 16.69 15.95 16.35 1,669,362 +0.25(+1.53%)
Feb 24, 2012 16.66 16.67 15.70 16.10 2,920,078 +0.56(+3.60%)
Feb 23, 2012 15.33 17.18 15.27 15.54 5,090,253 +1.59(+11.37%)
Feb 22, 2012 14.03 14.13 13.67 13.95 505,113 -0.05(-0.33%)
Feb 21, 2012 14.03 14.30 13.95 14.00 571,929 +0.06(+0.43%)
Feb 17, 2012 14.35 14.50 13.89 13.94 670,969 -0.42(-2.92%)
Feb 16, 2012 13.59 14.36 13.55 14.36 614,548 +0.77(+5.69%)
Feb 15, 2012 13.96 14.00 13.53 13.59 453,930 -0.23(-1.69%)
Feb 14, 2012 13.83 13.91 13.69 13.82 655,210 -0.05(-0.34%)
Feb 13, 2012 13.75 13.93 13.70 13.87 587,436 +0.36(+2.67%)
Feb 10, 2012 13.46 13.69 13.41 13.51 390,733 -0.21(-1.51%)
Feb 09, 2012 13.97 13.97 13.50 13.71 619,636 -0.15(-1.06%)
Feb 08, 2012 13.86 13.99 13.67 13.86 591,598 +0.08(+0.58%)
Feb 07, 2012 14.25 14.26 13.40 13.78 880,797 -0.46(-3.23%)
Feb 06, 2012 14.20 14.46 13.97 14.24 674,881 +0.15(+1.09%)
Feb 03, 2012 13.73 14.24 13.67 14.09 1,153,107 +0.68(+5.07%)
Feb 02, 2012 13.23 13.41 13.17 13.41 711,547 +0.27(+2.03%)
Feb 01, 2012 12.81 13.25 12.75 13.14 817,590 +0.39(+3.09%)
Jan 31, 2012 13.00 13.00 12.68 12.75 511,833 -0.03(-0.26%)
Jan 30, 2012 12.79 12.99 12.62 12.78 683,442 -0.11(-0.83%)
Jan 27, 2012 12.78 12.96 12.67 12.89 396,711 +0.13(+0.99%)
Jan 26, 2012 12.82 13.13 12.69 12.76 735,136 +0.08(+0.63%)
Jan 25, 2012 12.61 12.73 12.48 12.68 543,612 +0.12(+0.96%)
Jan 24, 2012 12.44 12.64 12.41 12.56 661,780 +0.07(+0.59%)
Jan 23, 2012 12.35 12.87 12.33 12.49 1,040,242 +0.22(+1.79%)
Jan 20, 2012 11.58 12.33 11.37 12.27 1,213,822 +0.67(+5.81%)
Jan 19, 2012 11.67 11.85 11.42 11.59 488,182 -0.04(-0.34%)
Jan 18, 2012 11.40 11.68 11.30 11.63 458,437 +0.25(+2.17%)
Jan 17, 2012 11.51 11.66 11.33 11.39 420,880 -0.01(-0.12%)
Jan 13, 2012 11.32 11.63 11.27 11.40 422,760 +0.03(+0.23%)
Jan 12, 2012 11.39 11.50 11.20 11.37 782,160 -0.01(-0.12%)
Jan 11, 2012 10.72 11.45 10.72 11.39 907,254 +0.69(+6.48%)
Jan 10, 2012 10.75 10.81 10.64 10.69 1,038,418 +0.15(+1.45%)
Jan 09, 2012 10.67 10.87 10.51 10.54 563,053 -0.13(-1.25%)
Jan 06, 2012 10.75 11.00 10.64 10.67 495,228 -0.05(-0.50%)
Jan 05, 2012 10.28 10.90 10.28 10.73 934,087 +0.40(+3.87%)
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.