Indicators

Dassault Systeme A ADR (OP: DASTY )

41.94 -0.29 (-0.69%)

Streaming Delayed Price Updated: 3:59 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2013	115.17	115.18	114.26	115.14	7,493	+0.55(+0.48%)
Nov 27, 2013	115.51	115.51	114.45	114.59	14,676	-0.62(-0.54%)
Nov 26, 2013	115.15	115.76	114.75	115.21	15,938	-0.14(-0.12%)
Nov 25, 2013	115.92	115.92	115.16	115.35	11,843	-0.64(-0.55%)
Nov 22, 2013	114.70	115.99	114.70	115.99	16,866	+1.62(+1.42%)
Nov 21, 2013	114.79	114.79	114.03	114.37	13,038	-1.33(-1.15%)
Nov 20, 2013	117.17	117.17	115.57	115.70	11,059	-1.40(-1.20%)
Nov 19, 2013	116.46	117.40	116.46	117.10	9,287	+0.45(+0.39%)
Nov 18, 2013	117.10	117.10	116.17	116.65	19,883	+0.45(+0.39%)
Nov 15, 2013	116.08	116.89	116.08	116.20	15,233	-0.85(-0.73%)
Nov 14, 2013	117.23	117.80	116.72	117.05	9,665	-0.06(-0.05%)
Nov 13, 2013	116.01	117.29	116.01	117.11	12,875	+0.41(+0.35%)
Nov 12, 2013	117.34	117.34	116.02	116.70	12,221	-2.17(-1.83%)
Nov 11, 2013	118.09	118.96	118.09	118.87	7,911	+2.83(+2.44%)
Nov 08, 2013	116.36	116.64	115.53	116.04	15,629	-0.36(-0.31%)
Nov 07, 2013	116.30	117.17	116.30	116.40	5,384	-1.24(-1.05%)
Nov 06, 2013	116.86	117.88	116.86	117.64	9,509	+1.29(+1.11%)
Nov 05, 2013	116.76	116.80	115.60	116.35	20,753	-3.00(-2.51%)
Nov 04, 2013	119.84	120.00	119.11	119.35	12,132	-0.86(-0.72%)

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.