DDD Historical Prices | 3D Systems Corporation Common S Stock

TSX

1.03% TSX Ventures 0.00%

3D Systems Corp. (DDD)

-NYSE

48.43 0.07(0.14%) May 21, 4:01PM EDT|After Hours : 48.48 0.05 (0.10%) May 21, 7:59PM EDT

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
May 21, 2013	49.46	49.50	47.35	48.43	3,394,500	48.43
May 20, 2013	47.52	49.10	47.19	48.50	4,978,100	48.50
May 17, 2013	44.99	46.75	44.50	46.66	4,892,000	46.66
May 16, 2013	46.91	48.70	45.18	45.59	6,441,800	45.59
May 15, 2013	48.35	50.11	47.53	47.67	6,185,300	47.67
May 14, 2013	48.80	51.94	46.55	48.86	13,442,900	48.86
May 13, 2013	44.48	47.35	43.85	47.15	8,746,000	47.15
May 10, 2013	40.65	44.00	40.62	43.85	15,226,700	43.85
May 9, 2013	44.41	44.91	42.40	43.00	6,302,500	43.00
May 8, 2013	40.48	43.70	39.55	43.70	16,958,000	43.70
May 7, 2013	43.09	43.40	40.59	42.62	4,972,800	42.62
May 6, 2013	41.49	43.72	40.82	43.17	5,432,000	43.17
May 3, 2013	41.56	42.12	39.84	39.88	3,773,900	39.88
May 2, 2013	38.70	39.93	38.26	39.50	3,914,800	39.50
May 1, 2013	37.53	38.90	36.50	37.67	5,069,100	37.67
Apr 30, 2013	35.86	38.97	34.35	38.24	9,101,500	38.24
Apr 29, 2013	35.05	36.23	34.95	35.77	3,380,300	35.77
Apr 26, 2013	34.86	35.11	33.80	34.57	1,666,800	34.57
Apr 25, 2013	35.36	35.88	35.01	35.12	2,123,600	35.12
Apr 24, 2013	34.02	35.12	34.02	34.94	2,464,600	34.94
Apr 23, 2013	32.65	34.38	32.61	34.00	3,349,000	34.00
Apr 22, 2013	33.12	33.33	31.11	32.47	2,287,000	32.47
Apr 19, 2013	33.01	33.90	32.75	32.94	1,644,500	32.94
Apr 18, 2013	34.00	34.00	32.11	32.75	2,484,800	32.75
Apr 17, 2013	34.26	34.50	33.37	33.92	1,895,200	33.92
Apr 16, 2013	34.59	34.65	33.48	34.19	2,095,700	34.19
Apr 15, 2013	35.17	35.38	33.00	33.28	3,065,300	33.28
Apr 12, 2013	34.79	35.65	34.04	35.40	2,505,900	35.40
Apr 11, 2013	34.73	36.54	34.41	35.08	5,138,400	35.08
Apr 10, 2013	33.34	35.17	33.20	34.44	5,460,700	34.44
Apr 9, 2013	31.60	33.40	31.58	32.71	2,833,800	32.71
Apr 8, 2013	31.49	31.60	30.59	31.45	1,544,700	31.45
Apr 5, 2013	30.17	31.46	30.07	31.25	2,609,400	31.25
Apr 4, 2013	30.86	31.03	30.12	30.75	2,056,600	30.75
Apr 3, 2013	32.42	32.69	30.73	30.85	3,386,900	30.85
Apr 2, 2013	33.88	33.88	31.55	31.94	4,352,500	31.94
Apr 1, 2013	33.04	33.43	32.60	33.14	4,478,200	33.14
Mar 28, 2013	31.22	32.40	30.90	32.24	3,894,500	32.24
Mar 27, 2013	30.53	30.85	30.00	30.62	2,690,900	30.62
Mar 26, 2013	31.10	31.30	29.88	30.92	2,594,200	30.92
Mar 25, 2013	32.29	32.35	30.75	30.83	3,601,400	30.83
Mar 22, 2013	31.19	32.33	30.61	31.53	5,846,000	31.53
Mar 21, 2013	29.42	31.36	28.61	30.57	4,904,500	30.57
Mar 20, 2013	29.31	30.10	29.05	29.42	2,953,800	29.42
Mar 19, 2013	30.13	30.36	28.81	29.16	3,191,600	29.16
Mar 18, 2013	28.31	30.29	27.88	29.72	5,175,500	29.72
Mar 15, 2013	30.05	30.43	28.62	29.16	7,372,200	29.16
Mar 14, 2013	32.18	32.24	29.90	30.66	6,846,700	30.66
Mar 13, 2013	32.51	32.56	31.80	32.00	2,925,300	32.00
Mar 12, 2013	32.90	33.59	32.33	32.48	2,840,800	32.48
Mar 11, 2013	34.17	34.17	32.91	33.09	2,511,700	33.09
Mar 8, 2013	34.01	34.41	32.66	33.72	3,718,600	33.72
Mar 7, 2013	32.15	34.46	31.76	33.21	4,490,600	33.21
Mar 6, 2013	34.14	34.16	32.25	32.67	5,666,700	32.67
Mar 5, 2013	35.65	36.20	34.24	34.47	3,809,900	34.47
Mar 4, 2013	37.63	37.85	35.40	35.66	4,080,800	35.66
Mar 1, 2013	36.00	37.16	35.18	36.70	3,541,200	36.70
Feb 28, 2013	37.36	37.70	36.41	36.96	4,156,700	36.96
Feb 27, 2013	35.80	37.00	35.13	36.37	3,912,500	36.37
Feb 26, 2013	34.98	35.86	33.57	35.12	6,137,200	35.12
Feb 25, 2013	32.94	36.59	30.28	34.55	15,719,200	34.55
2013-02-25	3: 2 Stock Split
Feb 22, 2013	56.03	57.44	55.51	56.95	6,780,400	37.97
Feb 21, 2013	59.15	59.74	53.60	54.89	7,383,300	36.59
Feb 20, 2013	60.50	60.94	58.81	59.90	3,030,600	39.93
Feb 19, 2013	59.48	60.44	58.43	60.20	4,640,100	40.13
Feb 15, 2013	62.53	62.81	58.47	59.53	8,924,200	39.69
* Close price adjusted for dividends and splits.

First | Previous | Next | Last

Download to Spreadsheet

Currency in USD.

Quotes for NYSE, Nasdaq and NYSEAmex are Real-time and sourced from Nasdaq Last Sale when available. If not available from NLS, quotes will appear delayed from primary listing source.
See also delay times for other exchanges. All information provided "as is" for informational purposes only, not intended for trading purposes or advice. Neither Yahoo! nor any of independent providers is liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein. By accessing the Yahoo! site, you agree not to redistribute the information found therein. Real-Time continuous streaming quotes are available through our premium service. You may turn streaming quotes on or off.

Fundamental company data provided by Capital IQ. Historical chart data and daily updates provided by Commodity Systems, Inc. (CSI). International historical chart data, daily updates, fund summary, fund performance, dividend data and Morningstar Index data provided by Morningstar, Inc.

Yahoo! Canada Finance

Search for share prices

More On DDD

Quotes

Charts

News & Info

Company

Analyst Coverage

Ownership

Financials

3D Systems Corp. (DDD)