$21.64 +0.04 (%) 3D Systems Corp - NYSE

May. 27, 2015 | 10:40 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

DDD historical data

Date Open High Low Close Volume
5/26/201522.2322.4321.5021.601,851,173
5/22/201522.2322.5921.8221.961,717,824
5/21/201521.9022.8321.8722.222,144,873
5/20/201522.5622.9921.9822.092,038,921
5/19/201523.0623.9822.4122.615,343,059
5/18/201521.5322.8821.2022.793,580,311
5/15/201521.8721.9720.8221.334,622,666
5/14/201522.3322.4021.9322.011,664,504
5/13/201522.2622.4721.9222.081,908,717
5/12/201522.5822.6722.1022.302,595,585
5/11/201522.4322.9622.0322.312,614,813
5/8/201522.5022.5721.9022.323,351,684
5/7/201522.9022.9021.8622.134,578,777
5/6/201523.0023.8022.2222.906,407,168
5/5/201524.7525.0023.8524.212,134,641
5/4/201525.0025.2224.5124.732,281,028
5/1/201525.0125.4124.9024.921,757,383
4/30/201525.0125.2424.7625.093,397,994
4/29/201525.2125.6424.9425.244,052,060
4/28/201525.0026.3824.8426.164,836,121
4/27/201526.8326.8525.1525.285,858,558
4/24/201526.9728.9526.8727.237,223,441
4/23/201530.1530.4129.6730.151,928,874
4/22/201531.2531.3130.3830.552,267,318
4/21/201532.3632.3831.0031.162,919,978
4/20/201531.8632.8731.7532.502,823,064
4/17/201530.9531.6730.6331.491,974,396
4/16/201532.0732.8831.1631.213,076,503
4/15/201530.2332.3530.1731.954,091,669
4/14/201529.4630.1929.2330.181,992,406
4/13/201529.8330.2529.4229.551,836,681
4/10/201528.6630.1528.5529.793,489,061
4/9/201528.2228.8228.2128.771,239,695
4/8/201528.2028.9528.1228.381,477,129
4/7/201528.4329.3428.3028.352,392,772
4/6/201527.3928.6827.2528.673,122,720
4/2/201527.3227.5827.1227.451,873,149
4/1/201527.4427.5626.9027.471,159,844
3/31/201527.0527.6426.8627.422,047,670
3/30/201527.2827.4326.8127.092,139,981
3/27/201527.5927.7027.0527.341,937,244
3/26/201527.8127.9726.5627.701,712,873
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
  • Showing 1-100 of 1,005 items
  • 1
  • 2
  • 3
  • ...
  • 11
  • >>
Trading Center