$42.08 +0.53 (%) 3-D Systems Corp (Delaware) - NYSE

Oct. 20, 2014 | 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
10/17/201442.0042.0140.8341.553,224,284
10/16/201439.7542.2639.7040.904,090,950
10/15/201440.1741.7539.3941.273,538,695
10/14/201440.3641.9640.2141.022,718,041
10/13/201439.3641.0438.7039.962,980,406
10/10/201440.3140.9239.0939.143,333,256
10/9/201442.2542.5840.5840.863,015,736
10/8/201442.1042.8040.8542.623,533,708
10/7/201443.9444.5142.3342.612,807,248
10/6/201443.8544.5343.4644.091,909,931
10/3/201444.0444.5043.5043.531,742,995
10/2/201444.3945.4042.4643.714,500,049
10/1/201446.1546.1543.9144.544,553,090
9/30/201447.4547.5046.1146.372,538,525
9/29/201447.3047.6346.6047.151,477,598
9/26/201448.0648.2847.3047.721,779,937
9/25/201449.5049.6847.5347.813,950,245
9/24/201450.5450.5549.2949.542,240,545
9/23/201447.5049.8047.3949.134,156,254
9/22/201448.6948.7647.3047.832,111,086
9/19/201450.5150.5348.4149.023,603,560
9/18/201451.0051.0050.2650.321,494,905
9/17/201450.4051.2550.0950.702,629,737
9/16/201449.4050.6849.0650.412,255,530
9/15/201451.8051.8449.0049.903,692,769
9/12/201452.5952.7551.5552.082,210,504
9/11/201453.0053.5052.1252.791,593,159
9/10/201452.0053.7051.8152.853,778,601
9/9/201451.7352.2351.3651.931,867,044
9/8/201451.1551.8251.0051.551,981,841
9/5/201451.3951.4950.3551.312,471,693
9/4/201450.6252.2550.4751.512,522,361
9/3/201453.2853.5451.5251.832,487,445
9/2/201454.0054.1052.3652.703,161,501
8/29/201453.8354.2452.7953.513,693,591
8/28/201452.3354.2451.6453.193,344,147
8/27/201451.7053.3651.4252.674,100,569
8/26/201451.4951.8751.1051.442,353,823
8/25/201451.1351.3650.4551.042,064,765
8/22/201449.4251.2449.3250.374,804,241
8/21/201449.1449.6848.9449.322,070,970
8/20/201448.9849.5848.8249.221,799,553
8/19/201449.4049.4048.6548.761,504,175
8/18/201449.0649.3048.5249.002,103,882
8/15/201449.4649.5048.2548.932,692,140
8/14/201449.6350.3748.8848.982,561,641
8/13/201449.3049.6948.5049.562,209,636
8/12/201449.5049.7448.3648.691,859,371
8/11/201448.9949.7948.7349.161,861,517
8/8/201448.5048.8047.9148.501,850,662
8/7/201449.6549.9848.1448.563,976,993
8/6/201446.7248.9046.6347.793,616,104
8/5/201447.4847.4846.0546.893,858,825
8/4/201448.0748.8447.2247.273,436,971
8/1/201449.2549.9347.5047.936,457,821
7/31/201448.4551.8748.2650.1312,967,134
7/30/201455.5256.4554.7156.074,920,007
7/29/201452.4855.5952.3754.714,984,097
7/28/201452.9052.9951.6052.002,108,267
7/25/201452.7453.1451.6452.672,202,781
7/24/201453.9054.1853.0053.162,836,773
7/23/201454.0255.5953.3753.854,264,468
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
  • Showing 1-100 of 855 items
  • 1
  • 2
  • 3
  • ...
  • 9
  • >>
Trading Center