Indicators

Dassault Systeme A ADR (OP: DASTY )

42.10 -1.00 (-2.32%)

Streaming Delayed Price Updated: 3:51 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Oct 29, 2010	76.68	77.17	76.68	76.90	20,214	-1.10(-1.41%)
Oct 28, 2010	76.97	78.45	76.97	78.00	8,323	+6.23(+8.68%)
Oct 27, 2010	71.64	71.90	71.18	71.77	5,770	-0.38(-0.53%)
Oct 25, 2010	72.69	73.25	72.15	72.15	3,395	+0.35(+0.49%)
Oct 22, 2010	71.85	72.15	71.80	71.80	2,463	-0.35(-0.49%)
Oct 21, 2010	72.55	72.95	71.76	72.15	53,691	-0.40(-0.55%)
Oct 20, 2010	71.20	72.65	71.20	72.55	3,371	+2.15(+3.05%)
Oct 19, 2010	71.20	71.20	70.15	70.40	4,372	-2.90(-3.96%)
Oct 18, 2010	72.60	73.30	72.60	73.30	5,348	+0.85(+1.17%)
Oct 15, 2010	72.75	72.75	72.00	72.45	4,232	-1.00(-1.36%)
Oct 14, 2010	73.55	73.55	73.10	73.45	16,659	-0.29(-0.39%)
Oct 13, 2010	73.80	73.85	73.55	73.74	4,902	+0.99(+1.36%)
Oct 12, 2010	72.05	73.05	71.50	72.75	4,421	+1.20(+1.68%)
Oct 11, 2010	72.10	72.10	71.55	71.55	2,998	-0.60(-0.83%)
Oct 08, 2010	71.97	72.60	71.97	72.15	4,490	-0.45(-0.62%)
Oct 07, 2010	72.45	72.85	72.40	72.60	5,491	-1.49(-2.01%)
Oct 06, 2010	73.15	74.09	73.12	74.09	14,204	-0.41(-0.55%)
Oct 05, 2010	73.95	74.50	73.92	74.50	5,886	+1.95(+2.69%)
Oct 04, 2010	73.25	73.40	72.55	72.55	5,860	-1.75(-2.36%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.