DDD - 3D Systems Corporation

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 19, 201810.5711.0410.5610.6610.663,171,600
Jan 18, 201810.0310.689.8210.5510.554,568,900
Jan 17, 201811.0311.059.789.899.894,445,700
Jan 16, 201811.2111.8010.4710.7110.716,072,200
Jan 12, 201810.3511.3610.2211.1911.196,275,700
Jan 11, 20189.6510.309.6310.3010.302,773,900
Jan 10, 20189.409.709.329.619.611,302,200
Jan 09, 20189.319.579.239.459.451,335,200
Jan 08, 20189.389.539.219.319.311,898,400
Jan 05, 20189.429.539.229.399.391,302,700
Jan 04, 20189.359.459.099.369.361,982,200
Jan 03, 20189.129.379.109.319.311,799,100
Jan 02, 20188.709.118.609.069.062,499,000
Dec 29, 20178.778.868.538.648.643,027,300
Dec 28, 20179.089.158.708.778.773,138,900
Dec 27, 20179.029.328.999.039.032,223,900
Dec 26, 20179.429.449.049.159.152,057,300
Dec 22, 20179.779.869.449.529.522,493,500
Dec 21, 20179.509.989.479.939.932,297,500
Dec 20, 20179.809.959.459.519.512,601,000
Dec 19, 201710.0610.359.659.819.813,824,200
Dec 18, 201710.4010.639.8610.1510.154,299,000
Dec 15, 201710.0110.4110.0010.4010.405,445,800
Dec 14, 20179.9410.369.9310.0010.003,484,900
Dec 13, 20179.499.969.469.899.893,475,800
Dec 12, 20179.519.649.309.519.511,939,500
Dec 11, 20179.469.759.469.519.511,883,400
Dec 08, 20179.729.939.409.539.532,218,900
Dec 07, 20179.389.989.339.669.663,051,300
Dec 06, 20179.609.799.309.399.392,722,500
Dec 05, 20179.019.768.959.619.613,643,400
Dec 04, 20179.039.248.718.778.773,221,300
Dec 01, 20178.819.088.578.988.983,091,800
Nov 30, 20179.099.298.688.838.832,566,200
Nov 29, 20179.359.609.009.079.073,240,200
Nov 28, 20179.009.338.999.299.293,002,800
Nov 27, 20178.899.048.788.948.942,242,400
Nov 24, 20179.009.088.808.878.871,200,900
Nov 22, 20178.749.308.668.858.853,687,700
Nov 21, 20178.188.778.058.678.673,674,700
Nov 20, 20178.839.258.368.518.515,887,800
Nov 17, 20178.258.428.198.348.342,048,000
Nov 16, 20178.148.398.148.348.342,741,400
Nov 15, 20178.098.197.928.128.122,506,600
Nov 14, 20178.568.728.018.168.164,195,700
Nov 13, 20178.678.758.388.408.402,979,400
Nov 10, 20178.608.958.578.758.752,038,500
Nov 09, 20178.848.918.508.668.663,288,200
Nov 08, 20178.788.888.368.868.863,419,500
Nov 07, 20178.658.958.518.648.644,125,500
Nov 06, 20178.928.938.098.488.486,256,500
Nov 03, 20179.109.138.828.998.993,264,600
Nov 02, 20179.399.448.789.099.095,783,400
Nov 01, 20179.379.888.709.459.4517,313,100
Oct 31, 201711.9212.5811.9012.3812.384,993,700
Oct 30, 201711.5611.9011.5411.8211.822,479,700
Oct 27, 201711.8311.9011.4311.5411.541,909,800
Oct 26, 201711.9412.0411.7611.7911.791,399,900
Oct 25, 201712.1312.3611.6811.8811.881,913,700
Oct 24, 201711.6912.4811.6812.2612.264,385,800
Oct 23, 201712.0612.1711.6311.6911.691,498,600
Oct 20, 201711.6012.1211.5512.0012.003,115,300
Oct 19, 201711.6511.7911.3811.4711.472,598,700
Oct 18, 201711.6511.9011.6011.7911.791,880,100
Oct 17, 201711.6211.8111.4511.6011.602,905,100
Oct 16, 201711.9712.2111.6111.6211.622,658,800
Oct 13, 201712.4412.8111.7811.9611.966,260,000
Oct 12, 201712.9113.2012.8313.1113.111,469,600
Oct 11, 201712.7613.0712.7612.9612.961,754,300
Oct 10, 201713.2313.3212.6612.6812.682,284,800
Oct 09, 201713.4713.5013.1313.1513.151,567,900
Oct 06, 201713.6613.7213.2213.4713.471,895,500
Oct 05, 201713.8013.8913.5513.7213.721,338,800
Oct 04, 201714.2614.4413.5513.6713.673,258,600
Oct 03, 201714.1014.2614.0014.2014.202,310,400
Oct 02, 201713.4314.1013.3614.1014.102,640,000
Sep 29, 201713.1413.3913.0213.3913.393,123,100
Sep 28, 201713.7513.7813.1013.1213.121,989,800
Sep 27, 201713.2713.8113.1713.7513.751,973,300
Sep 26, 201713.1913.2613.0313.2013.201,302,500
Sep 25, 201713.5013.5012.9213.1113.111,727,200
Sep 22, 201713.3813.6213.3713.5013.501,286,700
Sep 21, 201713.3713.4613.1413.3713.371,620,800
Sep 20, 201713.4513.5413.2613.3713.371,301,700
Sep 19, 201713.4113.6113.3913.4513.451,131,600
Sep 18, 201713.7213.8413.2213.3313.331,863,800
Sep 15, 201713.7314.0313.6213.7113.712,975,600
Sep 14, 201713.6013.9013.5613.6913.691,912,800
Sep 13, 201713.3813.7013.2813.5913.591,759,300
Sep 12, 201713.2313.4613.1513.3013.301,545,200
Sep 11, 201712.8913.2312.8713.1413.141,193,300
Sep 08, 201712.8613.0712.7212.8112.811,057,300
Sep 07, 201713.1513.1612.7412.9612.961,555,800
Sep 06, 201713.2813.4012.9313.0913.091,708,200
Sep 05, 201712.8413.3412.8013.2213.222,463,200
Sep 01, 201712.6412.9212.6412.8512.851,705,600
Aug 31, 201712.9213.0512.5412.5612.562,027,400
Aug 30, 201712.8012.9412.6812.8912.891,098,000
Aug 29, 201712.5012.8512.4712.7612.761,378,900
Aug 28, 201712.6312.7712.4712.7712.771,341,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...