DDD - 3D Systems Corporation

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
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
May 31, 20198.058.118.008.098.091,188,100
May 30, 20198.128.308.088.208.20790,800
May 29, 20198.158.208.048.128.121,200,700
May 28, 20198.358.368.118.158.151,329,700
May 24, 20198.338.408.268.378.37855,400
May 23, 20198.488.488.238.298.291,580,400
May 22, 20198.638.758.508.638.631,253,600
May 21, 20198.588.778.588.738.731,261,500
May 20, 20198.758.788.438.498.491,799,000
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...