3D Systems Corporation Historical Stock Prices

DDD 
$49.22
*  
0.46
0.94%
Get DDD Alerts
*Delayed - data as of Aug. 20, 2014  -  Find a broker to begin trading DDD now
Exchange: NYSE
Industry: Technology
Community Rating:
View:    DDD After Hours
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 1 Year, From 19-AUG-2013 TO 19-AUG-2014

Date Open High Low Close / Last Volume
16:00  49  49.58  48.82  49.22 1,799,095
08/19/2014 49.4 49.4 48.65 48.76 1,494,108
08/18/2014 49.06 49.3 48.52 49 1,947,825
08/15/2014 49.46 49.5 48.251 48.93 2,691,440
08/14/2014 49.63 50.37 48.88 48.98 2,547,425
08/13/2014 49.3 49.69 48.5 49.56 2,172,509
08/12/2014 49.5 49.7399 48.36 48.69 1,827,956
08/11/2014 48.99 49.79 48.73 49.16 1,858,507
08/08/2014 48.5 48.8 47.91 48.5 1,850,079
08/07/2014 49.65 49.98 48.14 48.56 3,975,443
08/06/2014 46.72 48.9 46.63 47.79 3,614,984
08/05/2014 47.48 47.48 46.05 46.89 3,857,753
08/04/2014 48.07 48.84 47.22 47.27 3,433,927
08/01/2014 49.25 49.93 47.5 47.93 6,454,487
07/31/2014 48.45 51.87 48.26 50.13 12,957,980
07/30/2014 55.52 56.45 54.71 56.07 4,888,138
07/29/2014 52.48 55.59 52.371 54.71 4,940,527
07/28/2014 52.9 52.99 51.6 52 2,100,941
07/25/2014 52.74 53.14 51.64 52.67 2,202,781
07/24/2014 53.9 54.179 53 53.16 2,610,528
07/23/2014 54.02 55.59 53.37 53.85 4,225,219
07/22/2014 57.17 57.18 52.93 53.95 6,766,467
07/21/2014 57 57.2402 56.1205 56.6 1,525,591
07/18/2014 56 57.81 55.7 57.27 2,114,326
07/17/2014 55.65 57.28 55.52 56.02 1,875,738
07/16/2014 57.68 57.68 56.13 56.18 2,098,636
07/15/2014 58.24 58.64 56.14 56.98 2,214,023
07/14/2014 57.87 58.42 57.25 57.61 2,254,380
07/11/2014 56.6 57.92 56.3 56.81 2,412,369
07/10/2014 55.34 57.45 54.5 55.95 3,525,634
07/09/2014 57.55 59.1 56.83 57.51 2,369,861
07/08/2014 59.65 60.15 55.2901 57.11 6,061,201
07/07/2014 61.32 62.3975 59.65 60.15 3,254,266
07/03/2014 62.56 63.089 60.51 61.62 2,706,823
07/02/2014 62.99 63.7199 61.63 62.24 5,413,569
07/01/2014 60.5 69.56 60.11 63.46 20,434,360
06/30/2014 59.11 61.03 59.1 59.8 4,545,087
06/27/2014 57.42 59.5 57.4 59.07 3,872,565
06/26/2014 57.84 58.43 56.56 57.95 3,700,042
06/25/2014 55.57 58.17 55.2501 57.52 4,545,167
06/24/2014 56.8 57.23 55.05 55.45 5,659,486
06/23/2014 53.83 57.23 53.55 57.23 7,105,701
06/20/2014 53.7 54.36 53 53.34 3,279,968
06/19/2014 53.76 54.73 52.7842 53.22 2,717,631
06/18/2014 53.33 54.2 52.76 53.7 3,202,590
06/17/2014 51.83 54.58 51.65 53.09 5,913,672
06/16/2014 49.99 51.5 49.4 51.49 3,697,223
06/13/2014 49.22 50.2 48.8 49.32 2,659,132
06/12/2014 49.95 50.43 48.5 48.88 2,159,129
06/11/2014 49 50.49 48.27 49.9 2,665,050
06/10/2014 51.5 51.7299 49.2 49.28 4,676,901
06/09/2014 50.3 51.3 49.86 50.16 3,352,998
06/06/2014 49.65 50.65 49.25 50.23 3,748,533
06/05/2014 49.7 50.39 48.1 49.4 3,995,198
06/04/2014 50.4 51.12 48.95 49.06 5,083,122
06/03/2014 51.51 52.3 50 50.42 3,551,954
06/02/2014 50.69 51.928 50.1 51.82 3,102,577
05/30/2014 51.65 52.26 49.907 50.65 4,193,956
05/29/2014 50.75 51.7 50.52 51.37 4,578,865
05/28/2014 53.31 53.4 49.75 50.44 18,096,520
05/27/2014 54.99 56.9499 54.9 56.64 3,717,980
05/23/2014 55.27 55.8 53.03 54.4 4,621,563
05/22/2014 51.46 55.4 51.45 55.02 6,300,563
05/21/2014 49.87 51.29 49.68 50.78 3,458,702
05/20/2014 49.85 51.2 48.79 49.32 3,673,000
05/19/2014 48.12 49.38 47.57 49.26 2,788,378
05/16/2014 47.62 49.54 47.1 48.37 3,852,013
05/15/2014 49 49.7 47.08 47.83 2,589,114
05/14/2014 50.2 51.01 49.1101 49.32 2,036,089
05/13/2014 48.66 51.21 48.37 49.96 4,133,376
05/12/2014 47.97 48.84 47.1272 48.63 1,979,072
05/09/2014 47.05 47.86 45.42 47.64 3,116,386
05/08/2014 49.2 50.13 47.25 47.68 3,323,619
05/07/2014 50.13 50.4899 48.1 49.11 3,471,345
05/06/2014 48 50.85 47.91 50.5 4,015,481
05/05/2014 48.1 48.816 47.63 48.09 2,554,720
05/02/2014 49.03 49.03 47.1 48.49 4,155,198
05/01/2014 47.91 51.06 47.89 49.64 5,755,395
04/30/2014 45.81 47.55 45.16 47.34 5,717,942
04/29/2014 47.05 47.5 43.35 44.8 15,201,260
04/28/2014 49.84 50.73 48.5 49.26 4,569,078
04/25/2014 50.99 52.2799 49.5 49.64 3,418,263
04/24/2014 51.05 51.57 49.33 51.44 2,879,770
04/23/2014 52.67 52.67 50.14 50.48 3,211,741
04/22/2014 49.57 52.85 49.12 52.1 4,662,674
04/21/2014 48.32 49.1 47.75 49.06 2,475,813
04/17/2014 48.98 49.22 47.37 48.17 2,696,772
04/16/2014 48.5 49 46.42 48.79 4,136,906
04/15/2014 46.08 48 45.29 47.31 5,271,253
04/14/2014 48.39 48.5 45.44 46.26 7,125,884
04/11/2014 47.64 50.85 47.17 48.07 6,547,961
04/10/2014 54.88 54.88 48.51 48.78 8,433,969
04/09/2014 53.78 54.99 52.83 54.68 3,050,699
04/08/2014 52.1 54.3 51.96 52.95 3,421,779
04/07/2014 53.42 53.75 51.34 53.08 5,898,260
04/04/2014 57.47 57.5 54.741 55.34 4,356,416
04/03/2014 58.13 59.03 56.02 56.46 3,630,262
04/02/2014 58.73 59.202 57.47 58.19 3,198,845
04/01/2014 59.5 60.8 57.81 58.38 5,708,812
03/31/2014 58.44 60.5 58.44 59.15 3,319,870
03/28/2014 58.98 60.08 58.57 59.07 2,987,156
03/27/2014 56.6 58.6 55.77 58.56 2,883,729
03/26/2014 59.5 59.58 56.59 57.13 2,634,044
03/25/2014 58.48 60.88 58.155 58.45 3,531,873
03/24/2014 57.01 58.95 55.33 57.98 6,156,595
03/21/2014 60.49 60.605 55.261 56.81 11,133,980
03/20/2014 60.89 61.75 59.6 60.48 5,082,011
03/19/2014 64.21 64.21 61.85 62.68 2,964,847
03/18/2014 62.61 63.68 61.63 62.99 3,878,265
03/17/2014 60.85 61.89 60.1 61.29 3,608,209
03/14/2014 60.32 61.54 59.53 60.07 4,499,364
03/13/2014 62.58 63.8699 59.5 60.72 5,998,136
03/12/2014 60.24 62.15 59.25 61.58 7,466,585
03/11/2014 64.5 64.9 61.7 62.09 6,978,861
03/10/2014 64.63 66.71 62.77 63.9 9,501,101
03/07/2014 68.835 68.835 65.63 67.31 6,677,199
03/06/2014 71.47 71.9 68 68.5 6,920,260
03/05/2014 74.48 75.37 70.2801 71.3 6,101,471
03/04/2014 76.76 77.58 73.55 74.37 4,844,484
03/03/2014 73.725 76.59 73.02 74.86 5,055,810
02/28/2014 76 79.77 74.8 75.96 7,938,454
02/27/2014 75.68 76.7499 74.24 74.66 4,583,400
02/26/2014 75.36 77.1 73.83 75.97 4,467,739
02/25/2014 74.9 76.16 73.38 75.85 4,683,356
02/24/2014 77.17 78.65 73.78 76.39 8,999,330
02/21/2014 81.4 82.65 79.44 80.74 4,834,538
02/20/2014 75.94 80.6 75.71 80.56 4,741,472
02/19/2014 78.17 78.26 75.68 76.08 4,258,618
02/18/2014 75.87 78.7 74.8 77.14 5,361,014
02/14/2014 72.26 74.734 71.5 73.83 5,684,810
02/13/2014 67.26 70.94 66.76 70.67 4,883,804
02/12/2014 67.85 67.96 64.46 67.17 5,853,833
02/11/2014 68.9 69.07 66.26 66.66 5,064,866
02/10/2014 67.3 68.48 66.09 67.55 5,187,279
02/07/2014 67.37 67.85 64.8 66.44 5,215,109
02/06/2014 61.94 67.18 60.25 64.76 9,562,550
02/05/2014 57.79 65.73 54.63 64.1 42,236,310
02/04/2014 74.73 76.05 73.27 75.76 3,358,926
02/03/2014 77.65 78.37 72.05 74.03 5,423,344
01/31/2014 78.91 79.38 77.51 77.73 2,999,667
01/30/2014 79.95 81.34 79.36 79.55 3,355,658
01/29/2014 76.98 79.87 76.264 78.2 4,700,091
01/28/2014 76.04 78.97 75.27 77.87 4,046,377
01/27/2014 77.515 77.9 72.7001 75.9 9,406,401
01/24/2014 83.68 83.68 76.5 79.87 10,748,620
01/23/2014 87.3 87.75 84.35 85.3 4,639,638
01/22/2014 86 88.7 86 88.26 3,924,056
01/21/2014 88.89 89.66 85.17 85.63 6,516,733
01/17/2014 93.33 93.38 90.1 90.53 3,091,354
01/16/2014 90.11 93.75 90.09 92.17 4,275,907
01/15/2014 88.57 90.3 85.51 89.76 7,860,227
01/14/2014 90.94 92.35 84.07 91.21 11,519,040
01/13/2014 94.73 95.51 90.26 91.58 4,873,257
01/10/2014 96.47 96.55 93.331 94.45 3,734,238
01/09/2014 96.28 97.1 93.66 96.04 3,998,836
01/08/2014 92.89 96.26 92.22 96.18 4,911,172
01/07/2014 94.69 95.14 90.66 92.8 5,615,518
01/06/2014 97.12 97.14 91.61 92.49 8,078,997
01/03/2014 95 97.28 94.11 96.42 5,294,723
01/02/2014 93.31 94.87 90.15 94.19 4,286,120
12/31/2013 92.74 93.3 91.61 92.93 2,548,241
12/30/2013 90.63 93.34 90.3101 91.95 3,091,571
12/27/2013 93.31 95.4 89.7 90.79 5,123,660
12/26/2013 88.18 92.68 88.05 92.06 6,231,063
12/24/2013 89.16 89.4 85.6201 86.07 5,629,817
12/23/2013 88.97 91.01 88.07 90.94 5,188,960
12/20/2013 83.92 87.27 83.65 86.42 7,349,841
12/19/2013 81.25 84.18 80.605 83.19 4,218,476
12/18/2013 81.55 82 79.2 81.99 3,239,048
12/17/2013 81.23 82.5 80.38 81.38 2,867,084
12/16/2013 81.16 82 79.85 81.29 3,160,706
12/13/2013 80.97 81.93 79.5 80.97 4,200,037
12/12/2013 77.51 80.6499 77.46 80.36 4,687,810
12/11/2013 81.65 82.65 77 77.36 6,117,660
12/10/2013 77.16 81.08 76.8601 80.48 6,293,714
12/09/2013 76.12 77.4 75.48 75.95 3,040,014
12/06/2013 76.84 77.13 74.4 75.38 3,640,062
12/05/2013 77.22 78.45 75.42 75.85 3,380,036
12/04/2013 78.94 79.69 76.12 77.64 4,315,539
12/03/2013 77.66 79.93 74.86 78.02 6,377,306
12/02/2013 76.1 78.34 75.52 76.89 4,074,325
11/29/2013 75.52 76.39 74.53 75.16 2,057,609
11/27/2013 73.73 75.8 73.32 74.81 3,844,603
11/26/2013 72.17 73.73 70.88 73.34 3,529,645
11/25/2013 74.59 74.59 69.51 72.08 4,832,984
11/22/2013 76 76.5 72.5175 73.3 7,175,938
11/21/2013 68.72 73.4 68.62 72.19 7,199,317
11/20/2013 75.85 77.24 68.3 69.57 13,447,000
11/19/2013 79.48 81.6 72.55 75.51 11,265,180
11/18/2013 81.03 84.85 78.25 80.6 10,035,220
11/15/2013 79.32 80.48 78.2519 80.17 4,419,561
11/14/2013 78.5 79 76.74 78.6 3,851,159
11/13/2013 76.32 79.33 75.69 78.12 6,016,165
11/12/2013 75.65 78.1 74.51 77.94 7,420,326
11/11/2013 70.85 77.5 70.31 76.1 9,437,274
11/08/2013 67.87 70.93 67.33 70.4 4,251,483
11/07/2013 69.87 71 67.171 67.86 4,398,730
11/06/2013 70.05 71.34 68.11 69.51 6,157,476
11/05/2013 65.23 70.49 65.05 70.01 9,949,295
11/04/2013 63.73 66.08 62.72 66.04 4,074,384
11/01/2013 62.5 63.13 61.29 63.01 4,111,118
10/31/2013 60.2 63.25 59.25 62.24 4,101,682
10/30/2013 59.78 61.88 59.35 60.93 5,158,955
10/29/2013 58.66 59.83 54.08 59.53 7,805,719
10/28/2013 59.22 59.22 56.5 56.98 4,245,340
10/25/2013 57.98 59.1 57.8 58.64 2,843,181
10/24/2013 57.09 58.17 57.01 57.7 2,066,073
10/23/2013 57.05 57.15 55.71 56.75 2,417,428
10/22/2013 57.74 58.4599 55.8501 57.29 2,715,343
10/21/2013 57.3 57.99 57.02 57.7 2,569,592
10/18/2013 57.03 57.4 55.7 56.77 3,889,978
10/17/2013 55.95 56.85 55.4 56.76 4,005,461
10/16/2013 53.97 55.5 53.71 55.25 3,849,051
10/15/2013 53.83 54.58 52.75 53.9 3,936,619
10/14/2013 52.61 54.15 52.3201 53.72 2,580,254
10/11/2013 52.63 53.85 52.35 53.79 3,827,826
10/10/2013 51.13 52.94 50.68 52.5 5,527,242
10/09/2013 52.17 52.41 47.3301 49.46 8,228,871
10/08/2013 54 54.6575 51.61 51.94 3,382,382
10/07/2013 53.34 54.79 53.28 53.72 1,946,153
10/04/2013 54.36 54.68 53.5602 54.14 1,945,061
10/03/2013 55.05 55.57 52.65 53.93 2,717,489
10/02/2013 55.08 55.53 54.59 55.22 2,038,850
10/01/2013 54.29 55.87 54.14 55.83 2,713,674
09/30/2013 53.49 54.48 52.53 53.99 3,578,999
09/27/2013 55.85 55.98 54.02 54.79 2,661,248
09/26/2013 55.41 56.0799 54.95 55.69 2,486,780
09/25/2013 55.15 55.75 54.56 54.96 2,377,498
09/24/2013 54.2 56.2297 53.08 55.15 4,134,166
09/23/2013 54.32 54.54 52.65 53.75 2,781,226
09/20/2013 54.54 54.85 52.75 53.49 4,042,243
09/19/2013 54.07 55.44 53.55 54.99 4,308,120
09/18/2013 53.4 54.2 52.5007 53.65 3,643,909
09/17/2013 50.77 53.68 50.74 53.51 5,237,941
09/16/2013 51.82 51.82 49.78 50.06 2,727,895
09/13/2013 49.89 51.19 49.76 50.61 2,850,590
09/12/2013 52.25 52.7 49.67 50.42 4,312,715
09/11/2013 52.65 53.14 51.91 52.1 2,440,938
09/10/2013 52.96 53.4 52.01 52.41 2,727,844
09/09/2013 52.97 53.227 51.38 52.28 2,867,952
09/06/2013 53.55 53.7 51.66 51.98 3,143,125
09/05/2013 53.86 54.3 52.88 53.23 3,194,058
09/04/2013 53.55 54.3 52.46 53.43 3,907,687
09/03/2013 53 54.78 52.065 52.94 6,494,482
08/30/2013 52.9 53 51.23 51.4 4,206,104
08/29/2013 50.77 53.88 50.77 52.91 6,690,312
08/28/2013 49.6 50.85 49.1105 50.43 3,901,624
08/27/2013 50.75 51.3 48.73 49.39 9,330,093
08/26/2013 49.33 54.08 49.23 51.9 10,430,110
08/23/2013 48.54 48.77 47.86 48.44 1,482,866
08/22/2013 48.73 48.99 48 48.46 1,737,812
08/21/2013 47.58 49.255 47.41 48.52 2,624,962
08/20/2013 47.84 47.84 46.78 47.41 1,749,126
08/19/2013 46.35 47.75 46.3 46.77 2,420,851
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?