3-D Systems Corp (Delaware) $52.67

down -0.49


25/7/2014 04:00 PM  |  NYSE : DDD  
Industries : Computer Hardware / Computer Peripherals
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

DDD historical data

Date Open High Low Close Volume
7/25/201452.7453.1451.6452.672,202,781
7/24/201453.9054.1853.0053.162,835,433
7/23/201454.0255.5953.3753.854,263,718
7/22/201457.1757.1852.9353.956,794,548
7/21/201457.0057.2456.1256.601,535,585
7/18/201456.0057.8155.7057.272,124,807
7/17/201455.6557.2855.5256.021,884,179
7/16/201457.6857.6856.1356.182,106,686
7/15/201458.2458.6456.1456.982,214,433
7/14/201457.8758.4257.2557.612,264,090
7/11/201456.6057.9256.3056.812,412,865
7/10/201455.3457.4554.5055.953,526,894
7/9/201457.5559.1056.8357.512,378,737
7/8/201459.6560.1555.2957.116,071,944
7/7/201461.3262.4059.6560.153,254,603
7/3/201462.5663.0960.5161.622,706,823
7/2/201462.9963.7261.6362.245,414,953
7/1/201460.5069.5660.1163.4620,448,872
6/30/201459.1161.0359.1059.804,547,453
6/27/201457.4259.5057.4059.074,098,214
6/26/201457.8458.4356.5657.953,705,946
6/25/201455.5758.1755.2557.524,547,109
6/24/201456.8057.2355.0555.455,672,413
6/23/201453.8357.2353.5557.237,125,768
6/20/201453.7054.3653.0053.343,280,246
6/19/201453.7654.7352.7853.222,720,031
6/18/201453.3354.2052.7653.703,202,990
6/17/201451.8354.5851.6553.095,917,337
6/16/201449.9951.5049.4051.493,698,168
6/13/201449.2250.2048.8049.322,659,132
6/12/201449.9550.4348.5048.882,167,741
6/11/201449.0050.4948.2749.902,675,680
6/10/201451.5051.7349.2049.284,697,690
6/9/201450.3051.3049.8650.163,354,318
6/6/201449.6550.6549.2550.233,749,053
6/5/201449.7050.3948.1049.404,000,860
6/4/201450.4051.1248.9549.065,098,038
6/3/201451.5152.3050.0050.423,553,319
6/2/201450.6951.9350.1051.823,113,471
5/30/201451.6552.2649.9150.654,194,706
5/29/201450.7551.7050.5251.374,579,728
5/28/201453.3153.4049.7550.4418,128,300
5/27/201454.9956.9554.9056.643,763,422
5/23/201455.2755.8053.0354.404,622,379
5/22/201451.4655.4051.4555.026,320,008
5/21/201449.8751.2949.6850.783,459,232
5/20/201449.8551.2048.7949.323,702,807
5/19/201448.1249.3847.5749.262,794,835
5/16/201447.6249.5447.1048.373,852,078
5/15/201449.0049.7047.0847.832,589,424
5/14/201450.2051.0149.1149.322,036,401
5/13/201448.6651.2148.3749.964,133,922
5/12/201447.9748.8447.1348.631,980,034
5/9/201447.0547.8645.4247.643,124,289
5/8/201449.2050.1347.2547.683,323,719
5/7/201450.1350.4948.1049.113,479,305
5/6/201448.0050.8547.9150.504,041,710
5/5/201448.1048.8247.6348.092,555,120
5/2/201449.0349.0347.1048.494,155,939
5/1/201447.9151.0647.8949.645,771,628
4/30/201445.8147.5545.1647.345,725,940
4/29/201447.0547.5043.3544.8015,208,972
4/28/201449.8450.7348.5049.264,572,465
4/25/201450.9952.2849.5049.643,420,948
4/24/201451.0551.5749.3351.442,879,790
4/23/201452.6752.6750.1450.483,222,855
4/22/201449.5752.8549.1252.104,677,941
4/21/201448.3249.1047.7549.062,476,418
4/17/201448.9849.2247.3748.172,697,120
4/16/201448.5049.0046.4248.794,138,480
4/15/201446.0848.0045.2947.315,273,171
4/14/201448.3948.5045.4446.267,136,175
4/11/201447.6450.8547.1748.076,549,237
4/10/201454.8854.8848.5148.788,458,197
4/9/201453.7854.9952.8354.683,059,344
4/8/201452.1054.3051.9652.953,435,739
4/7/201453.4253.7551.3453.085,916,800
4/4/201457.4757.5054.7455.344,364,714
4/3/201458.1359.0356.0256.463,647,087
4/2/201458.7359.2057.4758.193,203,714
4/1/201459.5060.8057.8158.385,717,133
3/31/201458.4460.5058.4459.153,327,171
3/28/201458.9860.0858.5759.073,014,534
3/27/201456.6058.6055.7758.562,906,843
3/26/201459.5059.5856.5957.132,648,709
3/25/201458.4860.8858.1658.453,576,836
3/24/201457.0158.9555.3357.986,162,594
3/21/201460.4960.6155.2656.8111,153,855
3/20/201460.8961.7559.6060.485,104,933
3/19/201464.2164.2161.8562.682,979,749
3/18/201462.6163.6861.6362.993,887,878
3/17/201460.8561.8960.1061.293,619,459
3/14/201460.3261.5459.5360.074,559,397
3/13/201462.5863.8759.5060.726,009,149
3/12/201460.2462.1559.2561.587,480,950
3/11/201464.5064.9061.7062.097,005,912
3/10/201464.6366.7162.7763.909,508,792
3/7/201468.8468.8465.6367.316,690,599
3/6/201471.4771.9068.0068.506,934,612
3/5/201474.4875.3770.2871.306,110,072
Trading Center