3D SYSTEMS $46.66

up +1.07


17/5/2013 07:17 PM  |  NYSE : DDD  |  Industries : Information / Software Publishers
Type:

DDD historical data

Date Open High Low Close Volume
5/17/2013 44.99 46.75 44.50 46.66 48920
5/16/2013 46.91 48.70 45.18 45.59 64418
5/15/2013 48.35 50.11 47.53 47.67 61853
5/14/2013 48.80 51.94 46.55 48.86 134429
5/13/2013 44.48 47.35 43.85 47.15 87460
5/10/2013 40.65 44.00 40.62 43.85 152267
5/9/2013 44.41 44.91 42.40 43.00 63025
5/8/2013 40.48 43.70 39.55 43.70 169580
5/7/2013 43.09 43.40 40.59 42.62 49596
5/6/2013 41.49 43.72 40.82 43.17 54320
5/3/2013 41.56 42.12 39.84 39.88 37739
5/2/2013 38.70 39.93 38.26 39.50 39148
5/1/2013 37.53 38.90 36.50 37.67 50691
4/30/2013 35.86 38.97 34.35 38.24 91015
4/29/2013 35.05 36.23 34.95 35.77 33803
4/26/2013 34.86 35.11 33.80 34.57 16668
4/25/2013 35.36 35.88 35.01 35.12 21236
4/24/2013 34.02 35.12 34.02 34.94 24646
4/23/2013 32.65 34.38 32.61 34.00 33372
4/22/2013 33.12 33.33 31.11 32.47 22870
4/19/2013 33.01 33.90 32.75 32.94 16445
4/18/2013 34.00 34.00 32.11 32.75 24848
4/17/2013 34.26 34.50 33.37 33.92 18952
4/16/2013 34.59 34.65 33.48 34.19 20957
4/15/2013 35.17 35.38 33.00 33.28 30653
4/12/2013 34.79 35.65 34.04 35.40 25059
4/11/2013 34.73 36.54 34.41 35.08 51384
4/10/2013 33.34 35.17 33.20 34.44 54607
4/9/2013 31.60 33.40 31.58 32.71 28338
4/8/2013 31.49 31.60 30.59 31.45 15447
4/5/2013 30.17 31.46 30.07 31.25 26094
4/4/2013 30.86 31.03 30.12 30.75 20566
4/3/2013 32.42 32.69 30.73 30.85 33869
4/2/2013 33.88 33.88 31.55 31.94 43525
4/1/2013 33.04 33.43 32.60 33.14 44782
3/28/2013 31.22 32.40 30.90 32.24 38945
3/27/2013 30.53 30.85 30.00 30.62 26909
3/26/2013 31.10 31.30 29.88 30.92 25942
3/25/2013 32.29 32.35 30.75 30.83 36014
3/22/2013 31.19 32.33 30.61 31.53 58357
3/21/2013 29.42 31.36 28.61 30.57 49045
3/20/2013 29.31 30.10 29.05 29.42 29538
3/19/2013 30.13 30.36 28.81 29.16 31916
3/18/2013 28.31 30.29 27.88 29.72 51755
3/15/2013 30.05 30.43 28.62 29.16 73722
3/14/2013 32.18 32.24 29.90 30.66 68467
3/13/2013 32.51 32.56 31.80 32.00 29253
3/12/2013 32.90 33.59 32.33 32.48 28408
3/11/2013 34.17 34.17 32.91 33.09 25117
3/8/2013 34.01 34.41 32.66 33.72 37186
3/7/2013 32.15 34.46 31.76 33.21 44906
3/6/2013 34.14 34.16 32.25 32.67 56667
3/5/2013 35.65 36.20 34.24 34.47 38099
3/4/2013 37.63 37.85 35.40 35.66 40808
3/1/2013 36.00 37.16 35.18 36.70 35412
2/28/2013 37.36 37.70 36.41 36.96 41567
2/27/2013 35.80 37.00 35.13 36.37 39125
2/26/2013 34.98 35.86 33.57 35.12 61372
2/25/2013 32.94 36.59 30.28 34.55 157192
2/22/2013 37.35 38.29 37.01 37.97 30129
2/21/2013 39.43 39.83 35.73 36.59 49222
2/20/2013 40.33 40.63 39.21 39.93 20204
2/19/2013 39.65 40.29 38.95 40.13 30934
2/15/2013 41.69 41.87 38.98 39.69 59495
2/14/2013 43.35 43.63 39.85 41.83 81885
2/13/2013 42.82 44.07 42.04 43.74 45865
2/12/2013 44.46 45.17 41.51 42.05 51237
2/11/2013 45.18 45.18 43.52 44.93 24592
2/8/2013 44.39 45.07 44.15 44.61 22857
2/7/2013 45.02 45.63 42.69 44.03 38202
2/6/2013 43.37 44.97 42.41 44.93 49124
2/5/2013 40.77 42.31 40.53 41.72 33064
2/4/2013 39.17 40.81 38.75 39.81 24255
2/1/2013 39.34 39.87 38.67 39.03 20796
1/31/2013 39.70 39.83 36.01 38.57 56801
1/30/2013 42.43 42.49 40.01 40.27 36432
1/29/2013 38.57 42.39 37.44 41.33 68753
1/28/2013 46.14 46.16 39.40 39.67 113370
1/25/2013 47.43 47.93 45.43 46.05 34216
1/24/2013 45.30 47.67 45.27 46.44 28516
1/23/2013 47.99 47.99 44.84 45.57 42076
1/22/2013 45.02 47.48 44.79 46.53 50493
1/18/2013 42.45 44.15 41.93 43.88 25292
1/17/2013 41.67 42.39 41.24 42.10 15373
1/16/2013 42.14 42.14 40.86 41.73 22335
1/15/2013 40.31 41.92 40.00 41.67 18663
1/14/2013 40.76 41.57 39.55 40.47 22470
1/11/2013 40.30 40.60 39.61 40.23 19661
1/10/2013 40.68 40.93 38.40 39.54 30044
1/9/2013 39.17 40.57 38.17 40.27 24534
1/8/2013 41.16 41.21 37.37 39.10 52876
1/7/2013 41.11 41.17 39.87 40.45 38783
1/4/2013 38.78 39.33 38.23 39.23 25904
1/3/2013 38.07 38.73 37.25 37.98 24918
1/2/2013 38.45 39.93 36.80 37.19 30301
12/31/2012 34.03 35.65 33.46 35.57 13902
12/28/2012 33.47 34.55 33.03 34.05 9748
12/27/2012 34.63 34.75 32.33 33.73 17575
12/26/2012 34.60 35.33 34.27 34.57 8542
12/24/2012 34.69 35.40 34.55 34.60 7369
Marketplace
Trading Center