Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2010	75.90	76.53	75.65	76.52	9,267	+0.42(+0.55%)
Dec 30, 2010	75.81	76.19	75.45	76.10	10,994	+0.10(+0.13%)
Dec 29, 2010	75.39	76.10	75.38	76.00	8,611	+0.65(+0.86%)
Dec 28, 2010	75.77	75.77	75.30	75.35	4,561	-0.18(-0.24%)
Dec 27, 2010	74.99	75.53	74.83	75.53	17,645	-0.12(-0.16%)
Dec 23, 2010	75.11	75.65	75.08	75.65	6,025	-0.11(-0.15%)
Dec 22, 2010	75.35	75.82	75.35	75.76	7,889	-0.13(-0.17%)
Dec 21, 2010	75.73	75.89	75.50	75.89	14,581	+0.61(+0.81%)
Dec 20, 2010	75.00	75.30	74.60	75.28	5,186	-0.32(-0.42%)
Dec 17, 2010	75.48	75.65	74.93	75.60	5,211	+0.25(+0.33%)
Dec 16, 2010	74.98	75.40	74.65	75.35	5,918	+0.35(+0.47%)
Dec 15, 2010	75.35	75.54	74.81	75.00	94,567	-1.20(-1.57%)
Dec 14, 2010	75.77	76.50	75.72	76.20	11,024	+0.55(+0.73%)
Dec 13, 2010	74.10	75.80	74.10	75.65	3,760	+1.25(+1.68%)
Dec 10, 2010	73.70	74.40	73.51	74.40	3,862	+0.15(+0.20%)
Dec 09, 2010	73.82	74.25	73.43	74.25	6,082	+0.15(+0.20%)
Dec 08, 2010	74.16	74.50	74.00	74.10	36,444	+0.10(+0.14%)
Dec 07, 2010	74.73	74.73	73.75	74.00	26,684	+0.80(+1.09%)
Dec 06, 2010	73.09	73.45	72.90	73.20	5,797	+0.20(+0.27%)
Dec 03, 2010	72.81	73.30	72.55	73.00	5,092	+1.17(+1.63%)
Dec 02, 2010	70.71	71.83	70.71	71.83	5,861	+0.63(+0.88%)

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