Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2013	121.35	122.00	121.26	121.80	8,743	+0.70(+0.58%)
Oct 30, 2013	120.95	121.50	120.22	121.10	8,067	+1.42(+1.19%)
Oct 29, 2013	120.66	120.66	119.30	119.68	7,396	-0.53(-0.44%)
Oct 28, 2013	120.85	120.85	119.88	120.21	17,781	+0.71(+0.59%)
Oct 25, 2013	119.95	120.11	119.09	119.50	13,645	+0.89(+0.75%)
Oct 24, 2013	118.29	118.71	116.63	118.61	14,110	-1.43(-1.19%)
Oct 23, 2013	120.49	121.32	119.00	120.04	47,846	-0.21(-0.17%)
Oct 22, 2013	120.55	121.15	119.63	120.25	26,797	+2.10(+1.78%)
Oct 21, 2013	118.74	118.83	117.89	118.15	12,839	+0.20(+0.17%)
Oct 18, 2013	119.00	119.00	117.53	117.95	15,419	+1.27(+1.09%)
Oct 17, 2013	115.68	116.68	115.68	116.68	18,622	+3.68(+3.26%)
Oct 16, 2013	112.59	113.19	111.91	113.00	60,347	+0.85(+0.76%)
Oct 15, 2013	112.92	112.97	111.90	112.15	129,017	-5.05(-4.31%)
Oct 14, 2013	119.62	119.63	116.86	117.20	114,604	-13.80(-10.53%)
Oct 11, 2013	131.33	131.68	130.76	131.00	4,474	+1.36(+1.05%)
Oct 10, 2013	128.80	129.69	128.80	129.64	10,869	+0.93(+0.72%)
Oct 09, 2013	129.25	129.25	128.06	128.71	14,745	-2.85(-2.17%)
Oct 08, 2013	132.41	132.63	131.39	131.56	17,558	+0.96(+0.74%)
Oct 07, 2013	130.71	130.97	130.38	130.60	6,930	-1.65(-1.25%)
Oct 04, 2013	132.57	133.13	132.02	132.25	8,749	-1.73(-1.29%)
Oct 03, 2013	134.21	135.00	133.51	133.98	9,461	-0.29(-0.22%)
Oct 02, 2013	133.58	134.27	133.50	134.27	4,808	+0.70(+0.52%)

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.

Dassault Systeme A ADR (OP: DASTY )

Historical Prices

Sections

Services

Plymouth, IN (46563)

Today

Tonight

Dassault Systeme A ADR (OP: DASTY )

Historical Prices

Sections

Services