DDD - 3D Systems Corporation

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 17, 20198.648.858.638.778.771,668,400
May 16, 20198.698.868.658.788.781,394,700
May 15, 20198.608.818.528.718.712,252,400
May 14, 20198.288.518.218.508.501,944,200
May 13, 20198.438.508.078.268.263,148,500
May 10, 20198.558.808.358.718.713,453,800
May 09, 20198.578.588.138.408.404,972,500
May 08, 20198.708.767.968.608.6011,665,200
May 07, 201911.0011.0410.5010.5910.592,656,600
May 06, 201910.9311.1710.8211.0511.052,071,600
May 03, 201910.7811.2510.6811.1511.151,559,700
May 02, 201910.6510.7910.5010.6810.681,501,600
May 01, 201910.7110.7910.5610.6310.631,927,200
Apr 30, 201910.8010.8310.3910.6410.642,294,300
Apr 29, 201910.8211.0210.7310.7510.751,728,300
Apr 26, 201910.8310.8710.6810.8410.841,047,900
Apr 25, 201910.9411.0010.7510.8410.841,028,800
Apr 24, 201911.1611.1610.9911.0311.03656,200
Apr 23, 201910.8611.2210.7911.1111.111,197,800
Apr 22, 201910.8210.9510.6710.8210.821,227,700
Apr 18, 201910.9911.0710.8510.8910.89794,000
Apr 17, 201911.1111.2510.8711.0011.001,156,400
Apr 16, 201910.9511.1010.8711.0811.08971,000
Apr 15, 201910.9410.9710.7410.8910.89881,700
Apr 12, 201910.9711.0310.8510.8710.87844,300
Apr 11, 201910.9011.0610.8310.8510.85997,700
Apr 10, 201910.9010.9710.7410.9110.911,005,200
Apr 09, 201910.9911.0310.8410.9110.91907,800
Apr 08, 201911.0611.1210.9211.0311.03774,800
Apr 05, 201911.1511.2611.0011.1111.11892,600
Apr 04, 201911.2711.2711.0011.1011.101,014,100
Apr 03, 201911.0011.3610.9911.2211.221,486,100
Apr 02, 201910.9611.0610.8410.9210.921,524,500
Apr 01, 201910.8010.9710.7310.9510.951,449,900
Mar 29, 201910.7710.8510.6310.7610.761,235,300
Mar 28, 201910.6310.7310.4710.6610.66829,200
Mar 27, 201910.7910.8810.4910.6410.64775,700
Mar 26, 201910.7910.9110.6510.7710.771,037,200
Mar 25, 201910.8910.9210.3710.7110.711,438,600
Mar 22, 201911.3311.5410.8410.9010.902,510,000
Mar 21, 201911.1911.5011.1311.3911.391,892,700
Mar 20, 201911.3011.3410.9511.2311.231,355,000
Mar 19, 201911.3711.4511.1911.3011.301,102,200
Mar 18, 201911.3011.3611.0011.3211.321,341,000
Mar 15, 201911.2911.3011.0311.2511.251,928,700
Mar 14, 201911.3911.4911.0911.2411.241,012,000
Mar 13, 201911.3211.5911.3011.3711.371,349,000
Mar 12, 201911.1811.3111.0311.2811.28913,200
Mar 11, 201911.0011.2310.7611.1611.161,884,000
Mar 08, 201910.8311.0510.5010.9310.931,680,400
Mar 07, 201911.1811.2010.7610.9010.902,579,800
Mar 06, 201911.6011.6811.2611.3311.332,333,700
Mar 05, 201911.5211.7911.4411.6711.672,078,300
Mar 04, 201912.2812.3811.3611.5611.565,943,800
Mar 01, 201914.4314.5012.0012.1412.147,414,600
Feb 28, 201914.2814.2913.6114.1214.123,147,600
Feb 27, 201914.1114.2713.9314.2314.231,163,900
Feb 26, 201914.0014.2213.9014.1714.171,061,100
Feb 25, 201913.9514.2913.8814.0914.09889,800
Feb 22, 201913.8013.9613.6713.8413.84911,300
Feb 21, 201914.0214.1613.6913.7913.791,393,200
Feb 20, 201913.8214.0213.7914.0114.011,111,400
Feb 19, 201913.7013.9613.6313.8213.821,343,900
Feb 15, 201913.5313.7413.3313.6813.681,237,200
Feb 14, 201913.3213.5213.2413.4413.44925,500
Feb 13, 201913.4113.6513.2613.3913.391,013,500
Feb 12, 201913.1113.4513.0313.3613.36981,300
Feb 11, 201912.7513.0612.7412.9912.99811,500
Feb 08, 201912.4412.7412.4212.7312.73790,000
Feb 07, 201912.7512.7812.2012.5212.521,207,500
Feb 06, 201912.7613.1112.6612.9512.95887,300
Feb 05, 201912.8112.9412.6512.7212.72818,700
Feb 04, 201912.5112.8712.4212.8012.80900,100
Feb 01, 201912.7812.8012.4112.5012.50973,400
Jan 31, 201912.3912.7812.2812.7612.761,357,200
Jan 30, 201912.4512.4911.9912.3512.352,211,700
Jan 29, 201912.5813.4512.2712.2712.274,595,900
Jan 28, 201911.4211.6211.2011.5411.541,877,100
Jan 25, 201911.2211.5911.1211.5111.511,001,200
Jan 24, 201910.8411.2510.8411.1111.11675,800
Jan 23, 201910.8911.1410.7910.8110.81846,800
Jan 22, 201911.2511.3310.7610.8710.871,392,800
Jan 18, 201911.2411.4311.1211.3311.331,185,200
Jan 17, 201911.0611.3210.9811.2311.231,450,700
Jan 16, 201911.4211.6611.0911.1611.161,710,700
Jan 15, 201911.1111.5311.1011.4111.411,839,700
Jan 14, 201911.0111.2610.9311.0111.01955,000
Jan 11, 201911.0311.2811.0311.1711.171,007,500
Jan 10, 201910.9911.3110.9711.1511.15979,900
Jan 09, 201910.9911.3210.9911.1311.131,298,700
Jan 08, 201911.0011.0810.6310.9110.911,656,000
Jan 07, 201910.5310.9510.2310.8410.841,688,300
Jan 04, 201910.1410.4910.1110.3010.301,462,300
Jan 03, 201910.2710.309.899.929.921,242,600
Jan 02, 20199.9810.569.8910.4510.451,470,700
Dec 31, 201810.0910.209.8210.1710.171,085,600
Dec 28, 201810.0710.429.9810.1010.101,272,300
Dec 27, 20189.8710.099.5310.0010.001,495,100
Dec 26, 20189.8410.089.5010.0710.072,058,500
Dec 24, 20189.389.989.359.749.741,145,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...