Mail

DDD - 3D Systems Corporation

NYSE - NYSE Delayed Price. Currency in USD

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
May 17, 2019	8.64	8.85	8.63	8.77	8.77	1,668,400
May 16, 2019	8.69	8.86	8.65	8.78	8.78	1,394,700
May 15, 2019	8.60	8.81	8.52	8.71	8.71	2,252,400
May 14, 2019	8.28	8.51	8.21	8.50	8.50	1,944,200
May 13, 2019	8.43	8.50	8.07	8.26	8.26	3,148,500
May 10, 2019	8.55	8.80	8.35	8.71	8.71	3,453,800
May 09, 2019	8.57	8.58	8.13	8.40	8.40	4,972,500
May 08, 2019	8.70	8.76	7.96	8.60	8.60	11,665,200
May 07, 2019	11.00	11.04	10.50	10.59	10.59	2,656,600
May 06, 2019	10.93	11.17	10.82	11.05	11.05	2,071,600
May 03, 2019	10.78	11.25	10.68	11.15	11.15	1,559,700
May 02, 2019	10.65	10.79	10.50	10.68	10.68	1,501,600
May 01, 2019	10.71	10.79	10.56	10.63	10.63	1,927,200
Apr 30, 2019	10.80	10.83	10.39	10.64	10.64	2,294,300
Apr 29, 2019	10.82	11.02	10.73	10.75	10.75	1,728,300
Apr 26, 2019	10.83	10.87	10.68	10.84	10.84	1,047,900
Apr 25, 2019	10.94	11.00	10.75	10.84	10.84	1,028,800
Apr 24, 2019	11.16	11.16	10.99	11.03	11.03	656,200
Apr 23, 2019	10.86	11.22	10.79	11.11	11.11	1,197,800
Apr 22, 2019	10.82	10.95	10.67	10.82	10.82	1,227,700
Apr 18, 2019	10.99	11.07	10.85	10.89	10.89	794,000
Apr 17, 2019	11.11	11.25	10.87	11.00	11.00	1,156,400
Apr 16, 2019	10.95	11.10	10.87	11.08	11.08	971,000
Apr 15, 2019	10.94	10.97	10.74	10.89	10.89	881,700
Apr 12, 2019	10.97	11.03	10.85	10.87	10.87	844,300
Apr 11, 2019	10.90	11.06	10.83	10.85	10.85	997,700
Apr 10, 2019	10.90	10.97	10.74	10.91	10.91	1,005,200
Apr 09, 2019	10.99	11.03	10.84	10.91	10.91	907,800
Apr 08, 2019	11.06	11.12	10.92	11.03	11.03	774,800
Apr 05, 2019	11.15	11.26	11.00	11.11	11.11	892,600
Apr 04, 2019	11.27	11.27	11.00	11.10	11.10	1,014,100
Apr 03, 2019	11.00	11.36	10.99	11.22	11.22	1,486,100
Apr 02, 2019	10.96	11.06	10.84	10.92	10.92	1,524,500
Apr 01, 2019	10.80	10.97	10.73	10.95	10.95	1,449,900
Mar 29, 2019	10.77	10.85	10.63	10.76	10.76	1,235,300
Mar 28, 2019	10.63	10.73	10.47	10.66	10.66	829,200
Mar 27, 2019	10.79	10.88	10.49	10.64	10.64	775,700
Mar 26, 2019	10.79	10.91	10.65	10.77	10.77	1,037,200
Mar 25, 2019	10.89	10.92	10.37	10.71	10.71	1,438,600
Mar 22, 2019	11.33	11.54	10.84	10.90	10.90	2,510,000
Mar 21, 2019	11.19	11.50	11.13	11.39	11.39	1,892,700
Mar 20, 2019	11.30	11.34	10.95	11.23	11.23	1,355,000
Mar 19, 2019	11.37	11.45	11.19	11.30	11.30	1,102,200
Mar 18, 2019	11.30	11.36	11.00	11.32	11.32	1,341,000
Mar 15, 2019	11.29	11.30	11.03	11.25	11.25	1,928,700
Mar 14, 2019	11.39	11.49	11.09	11.24	11.24	1,012,000
Mar 13, 2019	11.32	11.59	11.30	11.37	11.37	1,349,000
Mar 12, 2019	11.18	11.31	11.03	11.28	11.28	913,200
Mar 11, 2019	11.00	11.23	10.76	11.16	11.16	1,884,000
Mar 08, 2019	10.83	11.05	10.50	10.93	10.93	1,680,400
Mar 07, 2019	11.18	11.20	10.76	10.90	10.90	2,579,800
Mar 06, 2019	11.60	11.68	11.26	11.33	11.33	2,333,700
Mar 05, 2019	11.52	11.79	11.44	11.67	11.67	2,078,300
Mar 04, 2019	12.28	12.38	11.36	11.56	11.56	5,943,800
Mar 01, 2019	14.43	14.50	12.00	12.14	12.14	7,414,600
Feb 28, 2019	14.28	14.29	13.61	14.12	14.12	3,147,600
Feb 27, 2019	14.11	14.27	13.93	14.23	14.23	1,163,900
Feb 26, 2019	14.00	14.22	13.90	14.17	14.17	1,061,100
Feb 25, 2019	13.95	14.29	13.88	14.09	14.09	889,800
Feb 22, 2019	13.80	13.96	13.67	13.84	13.84	911,300
Feb 21, 2019	14.02	14.16	13.69	13.79	13.79	1,393,200
Feb 20, 2019	13.82	14.02	13.79	14.01	14.01	1,111,400
Feb 19, 2019	13.70	13.96	13.63	13.82	13.82	1,343,900
Feb 15, 2019	13.53	13.74	13.33	13.68	13.68	1,237,200
Feb 14, 2019	13.32	13.52	13.24	13.44	13.44	925,500
Feb 13, 2019	13.41	13.65	13.26	13.39	13.39	1,013,500
Feb 12, 2019	13.11	13.45	13.03	13.36	13.36	981,300
Feb 11, 2019	12.75	13.06	12.74	12.99	12.99	811,500
Feb 08, 2019	12.44	12.74	12.42	12.73	12.73	790,000
Feb 07, 2019	12.75	12.78	12.20	12.52	12.52	1,207,500
Feb 06, 2019	12.76	13.11	12.66	12.95	12.95	887,300
Feb 05, 2019	12.81	12.94	12.65	12.72	12.72	818,700
Feb 04, 2019	12.51	12.87	12.42	12.80	12.80	900,100
Feb 01, 2019	12.78	12.80	12.41	12.50	12.50	973,400
Jan 31, 2019	12.39	12.78	12.28	12.76	12.76	1,357,200
Jan 30, 2019	12.45	12.49	11.99	12.35	12.35	2,211,700
Jan 29, 2019	12.58	13.45	12.27	12.27	12.27	4,595,900
Jan 28, 2019	11.42	11.62	11.20	11.54	11.54	1,877,100
Jan 25, 2019	11.22	11.59	11.12	11.51	11.51	1,001,200
Jan 24, 2019	10.84	11.25	10.84	11.11	11.11	675,800
Jan 23, 2019	10.89	11.14	10.79	10.81	10.81	846,800
Jan 22, 2019	11.25	11.33	10.76	10.87	10.87	1,392,800
Jan 18, 2019	11.24	11.43	11.12	11.33	11.33	1,185,200
Jan 17, 2019	11.06	11.32	10.98	11.23	11.23	1,450,700
Jan 16, 2019	11.42	11.66	11.09	11.16	11.16	1,710,700
Jan 15, 2019	11.11	11.53	11.10	11.41	11.41	1,839,700
Jan 14, 2019	11.01	11.26	10.93	11.01	11.01	955,000
Jan 11, 2019	11.03	11.28	11.03	11.17	11.17	1,007,500
Jan 10, 2019	10.99	11.31	10.97	11.15	11.15	979,900
Jan 09, 2019	10.99	11.32	10.99	11.13	11.13	1,298,700
Jan 08, 2019	11.00	11.08	10.63	10.91	10.91	1,656,000
Jan 07, 2019	10.53	10.95	10.23	10.84	10.84	1,688,300
Jan 04, 2019	10.14	10.49	10.11	10.30	10.30	1,462,300
Jan 03, 2019	10.27	10.30	9.89	9.92	9.92	1,242,600
Jan 02, 2019	9.98	10.56	9.89	10.45	10.45	1,470,700
Dec 31, 2018	10.09	10.20	9.82	10.17	10.17	1,085,600
Dec 28, 2018	10.07	10.42	9.98	10.10	10.10	1,272,300
Dec 27, 2018	9.87	10.09	9.53	10.00	10.00	1,495,100
Dec 26, 2018	9.84	10.08	9.50	10.07	10.07	2,058,500
Dec 24, 2018	9.38	9.98	9.35	9.74	9.74	1,145,500
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...