$27.70 -0.11 (%) 3D Systems Corp - NYSE

Mar. 26, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

DDD historical data

Date Open High Low Close Volume
3/25/201528.2028.3027.5227.811,330,831
3/24/201528.1128.2227.8328.19973,145
3/23/201527.4328.1027.3427.961,542,744
3/20/201527.7227.8827.2327.612,147,186
3/19/201527.5228.0227.1827.491,534,130
3/18/201527.0727.7026.7027.671,841,863
3/17/201526.9027.1226.2926.701,854,173
3/16/201527.2727.4026.4026.922,168,850
3/13/201527.8428.1527.0627.231,634,023
3/12/201527.3528.0527.1327.841,746,010
3/11/201527.5428.0527.2027.331,595,454
3/10/201527.7528.1227.5527.551,630,355
3/9/201528.5028.6427.7128.011,842,752
3/6/201528.9629.1928.4128.501,710,822
3/5/201528.8529.2928.6029.012,036,059
3/4/201529.2729.2728.2228.932,763,230
3/3/201530.2230.4829.2529.252,580,516
3/2/201531.3231.7529.9330.253,133,488
2/27/201530.0630.9930.1030.473,574,262
2/26/201529.2732.4029.0130.068,448,218
2/25/201530.8930.8929.7230.023,381,703
2/24/201530.5131.0930.5030.822,349,164
2/23/201531.0631.5030.6930.792,492,125
2/20/201530.6731.3730.6331.072,398,236
2/19/201530.2530.9530.0930.651,926,868
2/18/201531.2931.6730.0430.412,804,029
2/17/201532.9932.9930.6030.943,924,190
2/13/201532.6133.1732.1132.812,486,823
2/12/201531.5133.1731.0532.414,198,242
2/11/201530.3431.8829.6431.413,795,828
2/10/201529.2030.3628.4129.773,323,787
2/9/201528.4929.1228.0528.862,370,905
2/6/201529.9229.9428.3528.492,904,342
2/5/201529.1830.2928.7329.642,972,389
2/4/201528.7329.4428.3928.832,923,733
2/3/201528.0028.8927.0028.628,626,956
2/2/201529.2930.2829.1030.252,440,858
1/30/201528.6529.4128.5029.081,804,202
1/29/201529.2829.6528.1828.902,520,816
1/28/201529.4529.7528.8829.142,162,635
1/27/201529.2029.6028.3229.313,158,898
1/26/201529.8430.8029.8030.202,798,629
1/23/201530.5330.8329.7529.862,481,458
1/22/201530.7430.9930.2230.692,897,742
1/21/201529.1530.7929.1030.463,895,652
1/20/201528.8429.9928.2829.324,157,123
1/16/201528.2728.9427.8028.752,735,368
1/15/201529.8030.1728.2528.332,894,221
1/14/201530.2030.5829.1529.723,500,957
1/13/201531.7231.9430.4030.883,077,913
1/12/201533.0033.0031.1031.362,413,178
1/9/201532.4733.1831.7832.632,798,468
1/8/201531.2132.7330.8332.322,988,319
1/7/201530.4031.2230.2030.882,145,089
1/6/201530.8631.3829.2630.152,967,506
1/5/201531.9932.0030.3030.742,890,575
1/2/201532.9833.9731.8932.422,571,927
12/31/201432.0433.5431.5732.873,380,135
12/30/201431.7732.6631.7031.892,260,196
12/29/201432.8933.5932.1532.203,808,805
12/26/201430.5133.2230.1532.965,544,576
12/24/201430.8830.9330.1430.541,291,881
12/23/201431.4331.7431.1831.181,580,960
12/22/201431.3932.2431.2031.391,903,499
12/19/201431.7131.9831.2531.712,740,465
12/18/201432.6632.7431.1931.782,777,419
12/17/201430.3032.3230.1132.114,136,631
12/16/201427.6630.2327.4630.055,287,426
12/15/201430.1030.2328.2828.383,507,864
12/12/201430.2630.6930.0030.001,939,411
12/11/201431.0031.9030.4030.592,727,735
12/10/201431.7332.0130.4330.542,796,934
12/9/201431.4432.2030.8832.131,785,681
12/8/201433.5633.5731.8032.223,167,894
12/5/201434.0034.5333.6333.851,176,814
12/4/201434.4034.9733.5733.952,128,576
12/3/201434.0034.6033.7534.481,672,057
12/2/201433.8334.6733.6134.132,102,878
12/1/201435.0835.1133.2633.572,607,679
11/28/201435.8636.0535.0235.281,429,890
11/26/201436.9437.4635.8135.972,205,231
11/25/201437.5038.0736.6236.872,871,329
11/24/201435.6437.9635.2937.505,797,656
11/21/201435.9536.1535.1035.151,988,842
11/20/201435.8236.3135.1535.461,902,442
11/19/201435.4036.2834.8836.042,858,446
11/18/201435.5536.2835.3235.372,457,268
11/17/201434.6135.7334.4835.334,091,154
11/14/201432.9734.1532.6434.072,736,711
11/13/201434.0234.4233.0233.393,838,409
11/12/201434.2834.6733.8134.502,984,012
11/11/201436.5136.5134.3934.613,487,298
11/10/201435.7537.1035.6336.225,539,876
11/7/201434.4834.9033.8034.473,722,635
11/6/201435.7635.8834.8234.912,589,451
11/5/201437.0237.4235.5835.773,857,705
11/4/201437.4038.0937.3037.782,196,984
11/3/201437.7638.6637.3037.532,221,914
10/31/201437.4437.9537.2637.802,316,070
10/30/201437.0037.2836.5037.002,414,210
  • Showing 1-100 of 963 items
  • 1
  • 2
  • 3
  • ...
  • 10
  • >>
Trading Center