3D Systems Corporation Historical Stock Prices

DDD 
$27.09
*  
0.25
0.91%
Get DDD Alerts
*Delayed - data as of Mar. 30, 2015  -  Find a broker to begin trading DDD now
Exchange: NYSE
Industry: Technology
Community Rating:
View:    DDD Pre-Market
 
 
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

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 1 Year, From 30-MAR-2014 TO 30-MAR-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  27.15  27.4301  26.81  27.09 2,139,881
03/30/2015 27.28 27.4301 26.81 27.09 2,139,831
03/27/2015 27.59 27.7 27.05 27.34 1,937,194
03/26/2015 27.81 27.97 26.56 27.7 1,703,936
03/25/2015 28.2 28.299 27.52 27.81 1,330,280
03/24/2015 28.11 28.22 27.83 28.19 955,864
03/23/2015 27.43 28.1 27.341 27.96 1,542,734
03/20/2015 27.72 27.88 27.23 27.61 2,147,186
03/19/2015 27.52 28.02 27.18 27.49 1,529,232
03/18/2015 27.07 27.7 26.7 27.67 1,840,596
03/17/2015 26.9 27.12 26.29 26.7 1,853,573
03/16/2015 27.27 27.4 26.398 26.92 2,168,321
03/13/2015 27.84 28.15 27.06 27.23 1,547,573
03/12/2015 27.35 28.05 27.13 27.84 1,744,598
03/11/2015 27.54 28.05 27.2 27.33 1,572,208
03/10/2015 27.75 28.12 27.55 27.55 1,614,090
03/09/2015 28.5 28.642 27.71 28.01 1,842,752
03/06/2015 28.96 29.19 28.41 28.5 1,710,372
03/05/2015 28.85 29.29 28.6 29.01 1,897,806
03/04/2015 29.27 29.27 28.22 28.93 2,731,429
03/03/2015 30.22 30.48 29.25 29.25 2,580,086
03/02/2015 31.32 31.75 29.93 30.25 3,049,771
02/27/2015 30.17 30.99 30.1 30.47 3,488,298
02/26/2015 29.27 32.4 29.01 30.06 8,444,383
02/25/2015 30.89 30.89 29.72 30.02 3,359,986
02/24/2015 30.51 31.09 30.5 30.82 2,348,164
02/23/2015 31.06 31.5 30.692 30.79 2,491,025
02/20/2015 30.67 31.37 30.63 31.07 2,397,536
02/19/2015 30.25 30.95 30.09 30.65 1,911,913
02/18/2015 31.29 31.67 30.04 30.41 2,803,219
02/17/2015 32.99 32.99 30.6 30.94 3,920,853
02/13/2015 32.61 33.17 32.11 32.81 2,486,253
02/12/2015 31.51 33.17 31.05 32.41 4,185,110
02/11/2015 30.34 31.88 29.64 31.41 3,773,542
02/10/2015 29.2 30.36 28.41 29.77 3,323,787
02/09/2015 28.49 29.118 28.05 28.86 2,368,560
02/06/2015 29.92 29.94 28.35 28.49 2,903,236
02/05/2015 29.18 30.285 28.73 29.64 2,972,196
02/04/2015 28.73 29.44 28.39 28.83 2,923,733
02/03/2015 28 28.89 27 28.62 8,624,456
02/02/2015 29.29 30.28 29.1 30.25 2,398,839
01/30/2015 28.65 29.41 28.5 29.08 1,804,102
01/29/2015 29.28 29.65 28.18 28.9 2,519,267
01/28/2015 29.45 29.75 28.88 29.14 2,162,035
01/27/2015 29.2 29.6 28.32 29.31 3,155,823
01/26/2015 29.84 30.8 29.8 30.2 2,796,379
01/23/2015 30.53 30.83 29.75 29.86 2,471,126
01/22/2015 30.74 30.9899 30.22 30.69 2,897,562
01/21/2015 29.15 30.79 29.1 30.46 3,895,052
01/20/2015 28.84 29.99 28.28 29.32 4,155,712
01/16/2015 28.27 28.94 27.8 28.75 2,734,668
01/15/2015 29.8 30.17 28.25 28.33 2,892,385
01/14/2015 30.2 30.5792 29.15 29.72 3,429,203
01/13/2015 31.72 31.94 30.4 30.88 3,077,413
01/12/2015 33 33 31.1 31.36 2,377,955
01/09/2015 32.47 33.18 31.782 32.63 2,737,906
01/08/2015 31.21 32.73 30.83 32.32 2,986,854
01/07/2015 30.4 31.22 30.2 30.88 2,144,089
01/06/2015 30.86 31.38 29.26 30.15 2,967,396
01/05/2015 31.99 32 30.3 30.74 2,889,162
01/02/2015 32.98 33.97 31.89 32.42 2,571,027
12/31/2014 32.04 33.54 31.57 32.87 3,376,660
12/30/2014 31.77 32.6628 31.7 31.89 2,250,412
12/29/2014 32.89 33.59 32.15 32.2 3,779,368
12/26/2014 30.51 33.22 30.15 32.96 5,538,643
12/24/2014 30.88 30.93 30.135 30.54 1,291,881
12/23/2014 31.43 31.74 31.18 31.18 1,580,780
12/22/2014 31.39 32.24 31.2001 31.39 1,887,092
12/19/2014 31.71 31.98 31.25 31.71 2,735,984
12/18/2014 32.66 32.735 31.19 31.78 2,772,396
12/17/2014 30.3 32.32 30.11 32.11 4,124,936
12/16/2014 27.66 30.23 27.462 30.05 5,248,460
12/15/2014 30.1 30.23 28.28 28.38 3,503,299
12/12/2014 30.26 30.688 30 30 1,937,628
12/11/2014 31 31.9 30.4 30.59 2,688,592
12/10/2014 31.73 32.0099 30.43 30.54 2,795,038
12/09/2014 31.44 32.2 30.88 32.13 1,722,475
12/08/2014 33.56 33.57 31.8 32.22 3,167,787
12/05/2014 34 34.53 33.63 33.85 1,176,593
12/04/2014 34.4 34.9732 33.57 33.95 2,114,343
12/03/2014 34 34.6 33.75 34.48 1,654,856
12/02/2014 33.83 34.67 33.61 34.13 2,082,803
12/01/2014 35.08 35.11 33.26 33.57 2,568,571
11/28/2014 35.86 36.05 35.02 35.28 1,429,890
11/26/2014 36.94 37.46 35.811 35.97 2,202,961
11/25/2014 37.5 38.07 36.6239 36.87 2,860,739
11/24/2014 35.64 37.96 35.29 37.5 5,750,998
11/21/2014 35.95 36.15 35.1 35.15 1,955,817
11/20/2014 35.82 36.31 35.15 35.46 1,901,748
11/19/2014 35.4 36.28 34.88 36.04 2,858,296
11/18/2014 35.55 36.28 35.32 35.37 2,457,056
11/17/2014 34.61 35.73 34.48 35.33 4,054,866
11/14/2014 32.97 34.15 32.64 34.07 2,712,984
11/13/2014 34.02 34.4199 33.02 33.39 3,819,435
11/12/2014 34.28 34.67 33.805 34.5 2,970,506
11/11/2014 36.51 36.51 34.39 34.61 3,455,772
11/10/2014 35.75 37.095 35.63 36.22 5,476,545
11/07/2014 34.48 34.9 33.8 34.47 3,687,151
11/06/2014 35.76 35.88 34.82 34.91 2,586,102
11/05/2014 37.02 37.42 35.58 35.77 3,830,976
11/04/2014 37.4 38.087 37.3 37.78 2,152,866
11/03/2014 37.76 38.66 37.298 37.53 2,221,810
10/31/2014 37.44 37.95 37.26 37.8 2,294,747
10/30/2014 37 37.28 36.5 37 2,373,720
10/29/2014 38.96 39.15 36.12 37.1 6,750,316
10/28/2014 37.96 39.08 37.81 38.92 3,049,697
10/27/2014 36.75 37.84 36.68 37.62 1,880,269
10/24/2014 37.2 37.9699 36.9101 37.07 2,750,927
10/23/2014 36.6 37.97 36.17 37.37 5,444,698
10/22/2014 36.26 38.46 36.17 36.67 15,119,420
10/21/2014 42.61 44.27 42.48 43.38 2,809,819
10/20/2014 41.49 42.4 41.22 42.08 1,746,944
10/17/2014 42 42.01 40.83 41.55 3,212,546
10/16/2014 39.75 42.26 39.7 40.9 4,088,001
10/15/2014 40.17 41.75 39.39 41.27 3,518,629
10/14/2014 40.36 41.96 40.21 41.02 2,650,927
10/13/2014 39.36 41.04 38.7 39.96 2,969,619
10/10/2014 40.31 40.92 39.09 39.14 3,237,408
10/09/2014 42.25 42.579 40.5801 40.86 3,015,266
10/08/2014 42.1 42.8 40.85 42.62 3,532,578
10/07/2014 43.94 44.51 42.33 42.61 2,806,648
10/06/2014 43.85 44.53 43.46 44.09 1,899,309
10/03/2014 44.04 44.5 43.5 43.53 1,741,735
10/02/2014 44.39 45.4 42.46 43.71 4,487,387
10/01/2014 46.15 46.15 43.91 44.54 4,547,159
09/30/2014 47.45 47.5 46.11 46.37 2,498,286
09/29/2014 47.3 47.63 46.601 47.15 1,457,005
09/26/2014 48.06 48.28 47.3 47.72 1,771,468
09/25/2014 49.5 49.675 47.53 47.81 3,939,110
09/24/2014 50.54 50.55 49.29 49.54 2,240,206
09/23/2014 47.5 49.8 47.3901 49.13 4,147,847
09/22/2014 48.69 48.76 47.3 47.83 2,075,005
09/19/2014 50.51 50.53 48.41 49.02 3,572,977
09/18/2014 51 51 50.261 50.32 1,493,980
09/17/2014 50.4 51.25 50.09 50.7 2,570,219
09/16/2014 49.4 50.68 49.06 50.41 2,255,530
09/15/2014 51.8 51.84 49 49.9 3,584,324
09/12/2014 52.59 52.75 51.55 52.08 2,208,300
09/11/2014 53 53.5 52.1201 52.79 1,562,040
09/10/2014 52 53.7 51.809 52.85 3,762,422
09/09/2014 51.73 52.23 51.36 51.93 1,812,242
09/08/2014 51.15 51.82 51 51.55 1,979,441
09/05/2014 51.39 51.49 50.35 51.31 2,406,453
09/04/2014 50.62 52.25 50.47 51.51 2,494,118
09/03/2014 53.28 53.535 51.5183 51.83 2,486,445
09/02/2014 54 54.1 52.36 52.7 3,159,951
08/29/2014 53.83 54.24 52.7902 53.51 3,670,028
08/28/2014 52.33 54.24 51.64 53.19 3,303,970
08/27/2014 51.7 53.36 51.42 52.67 4,053,646
08/26/2014 51.49 51.87 51.1 51.44 2,315,899
08/25/2014 51.13 51.36 50.45 51.04 2,051,304
08/22/2014 49.42 51.24 49.32 50.37 4,767,881
08/21/2014 49.14 49.68 48.94 49.32 2,055,620
08/20/2014 48.98 49.58 48.82 49.22 1,799,393
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
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?