$31.78 -0.33 (%) 3D Systems Corp - NYSE

Dec. 18, 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
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
10/29/201438.9639.1536.1237.106,762,423
10/28/201437.9639.0837.8138.923,085,728
10/27/201436.7537.8436.6837.621,880,869
10/24/201437.2037.9736.9137.072,751,722
10/23/201436.6037.9736.1737.375,461,611
10/22/201436.2638.4636.1736.6715,161,484
10/21/201442.6144.2742.4843.382,830,146
10/20/201441.4942.4041.2242.081,761,479
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
  • Showing 1-100 of 898 items
  • 1
  • 2
  • 3
  • ...
  • 9
  • >>
Trading Center