DDD - 3D Systems Corporation

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 22, 20198.338.618.218.548.54844,703
Oct 21, 20198.338.528.238.328.321,088,300
Oct 18, 20198.338.388.148.278.27784,000
Oct 17, 20198.108.368.088.348.34928,500
Oct 16, 20197.998.217.928.148.14932,400
Oct 15, 20197.948.097.798.008.001,378,200
Oct 14, 20197.927.987.807.967.96752,200
Oct 11, 20197.788.107.757.907.901,395,200
Oct 10, 20197.727.847.647.807.80667,000
Oct 09, 20197.647.787.537.707.70807,100
Oct 08, 20197.667.687.437.547.541,011,100
Oct 07, 20197.827.957.717.767.76928,100
Oct 04, 20197.968.027.807.867.86531,500
Oct 03, 20197.777.937.567.917.911,329,300
Oct 02, 20197.887.977.767.847.841,093,200
Oct 01, 20198.218.407.897.937.93993,700
Sep 30, 20198.138.258.038.158.15893,600
Sep 27, 20197.908.277.908.098.091,362,400
Sep 26, 20198.088.087.757.887.88898,100
Sep 25, 20198.008.157.928.108.10978,100
Sep 24, 20198.498.497.988.038.031,281,000
Sep 23, 20198.398.548.328.458.45997,000
Sep 20, 20198.318.438.238.408.401,982,000
Sep 19, 20198.448.598.348.348.34863,500
Sep 18, 20198.668.738.348.428.421,058,100
Sep 17, 20198.578.748.488.658.651,046,200
Sep 16, 20198.508.788.428.678.671,142,100
Sep 13, 20198.508.708.468.498.491,417,500
Sep 12, 20198.428.598.248.498.491,533,900
Sep 11, 20198.128.498.008.428.421,661,700
Sep 10, 20197.668.147.588.078.072,148,700
Sep 09, 20197.487.717.457.687.681,333,700
Sep 06, 20197.407.527.267.447.441,019,100
Sep 05, 20197.257.537.197.377.371,669,800
Sep 04, 20196.987.306.977.177.171,615,800
Sep 03, 20196.927.006.796.926.921,001,100
Aug 30, 20196.957.126.907.007.00785,700
Aug 29, 20196.817.106.816.886.88968,200
Aug 28, 20196.586.806.526.696.691,114,000
Aug 27, 20196.746.796.566.626.621,106,800
Aug 26, 20196.946.956.726.756.75785,300
Aug 23, 20196.937.016.796.856.851,362,900
Aug 22, 20196.887.076.887.007.001,028,100
Aug 21, 20196.966.996.816.886.881,014,200
Aug 20, 20196.977.016.716.876.871,630,400
Aug 19, 20197.007.176.946.986.981,434,400
Aug 16, 20196.556.896.556.836.831,576,200
Aug 15, 20196.796.816.476.556.551,645,400
Aug 14, 20196.937.006.636.776.771,781,600
Aug 13, 20197.037.276.987.007.001,228,000
Aug 12, 20197.057.136.887.067.061,324,000
Aug 09, 20197.007.426.957.117.111,871,000
Aug 08, 20196.817.446.807.007.006,093,200
Aug 07, 20198.098.277.848.158.152,461,200
Aug 06, 20198.318.408.088.178.171,207,100
Aug 05, 20198.348.348.058.248.241,808,700
Aug 02, 20198.668.688.378.468.461,328,200
Aug 01, 20199.009.088.628.768.761,645,200
Jul 31, 20199.149.379.009.029.021,747,700
Jul 30, 20198.949.208.809.189.181,354,000
Jul 29, 20199.029.078.849.009.00932,300
Jul 26, 20198.779.138.769.079.071,260,900
Jul 25, 20198.839.138.748.758.751,346,900
Jul 24, 20198.589.148.589.119.111,590,800
Jul 23, 20198.798.898.588.618.611,248,000
Jul 22, 20198.818.958.738.768.761,369,000
Jul 19, 20198.778.868.738.748.74956,600
Jul 18, 20198.928.968.768.778.771,118,100
Jul 17, 20198.869.058.828.958.951,165,400
Jul 16, 20198.899.048.748.868.86861,900
Jul 15, 20198.798.908.698.898.89916,500
Jul 12, 20199.019.028.368.788.782,176,000
Jul 11, 20199.139.208.849.059.051,135,400
Jul 10, 20199.209.238.879.089.08893,400
Jul 09, 20198.909.188.899.119.111,264,200
Jul 08, 20198.828.948.678.948.94818,000
Jul 05, 20198.959.008.758.928.921,184,100
Jul 03, 20198.909.058.839.029.02594,400
Jul 02, 20199.089.208.758.928.921,271,200
Jul 01, 20199.239.388.939.099.091,494,600
Jun 28, 20198.819.188.819.109.102,538,600
Jun 27, 20198.829.008.708.808.801,059,600
Jun 26, 20198.708.908.658.818.811,066,300
Jun 25, 20198.508.878.508.668.661,492,700
Jun 24, 20199.139.198.418.498.492,373,300
Jun 21, 20198.408.998.388.958.955,165,900
Jun 20, 20198.408.538.358.468.46889,500
Jun 19, 20198.378.408.228.348.34785,400
Jun 18, 20198.228.498.208.358.351,104,800
Jun 17, 20198.088.288.038.168.161,701,500
Jun 14, 20198.168.197.978.058.051,263,000
Jun 13, 20198.018.238.018.228.221,259,200
Jun 12, 20197.878.247.877.977.971,704,300
Jun 11, 20198.448.457.817.857.853,769,500
Jun 10, 20198.558.738.328.368.361,306,500
Jun 07, 20198.538.588.448.498.491,512,400
Jun 06, 20198.558.558.328.488.48976,200
Jun 05, 20198.608.648.398.518.511,716,400
Jun 04, 20198.308.558.248.558.551,649,100
Jun 03, 20198.108.288.088.198.191,691,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...