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 (%)
Dec 30, 2011	79.06	80.65	79.06	80.41	7,545	+0.96(+1.21%)
Dec 29, 2011	78.77	79.62	78.58	79.45	8,197	+1.46(+1.87%)
Dec 28, 2011	78.05	78.24	77.56	77.99	56,776	-0.78(-0.99%)
Dec 27, 2011	78.57	78.92	78.43	78.77	43,360	+0.62(+0.79%)
Dec 23, 2011	78.02	78.35	77.75	78.15	38,000	+1.60(+2.09%)
Dec 21, 2011	76.62	76.65	75.66	76.55	8,060	-1.36(-1.75%)
Dec 20, 2011	77.50	78.55	77.50	77.91	19,674	+3.11(+4.16%)
Dec 19, 2011	76.18	76.41	74.80	74.80	14,636	-0.99(-1.31%)
Dec 16, 2011	76.10	76.68	75.75	75.79	18,986	-0.70(-0.92%)
Dec 15, 2011	76.92	76.92	76.45	76.49	6,144	+0.31(+0.41%)
Dec 14, 2011	77.29	77.29	75.91	76.18	52,452	-2.55(-3.24%)
Dec 13, 2011	81.02	81.30	78.73	78.73	8,396	-1.35(-1.68%)
Dec 12, 2011	80.96	80.96	79.54	80.08	8,893	-1.81(-2.21%)
Dec 09, 2011	80.65	81.90	80.65	81.89	9,339	+1.26(+1.57%)
Dec 08, 2011	81.68	81.68	80.36	80.63	11,821	-1.87(-2.27%)
Dec 07, 2011	81.26	82.55	80.94	82.50	8,170	-0.12(-0.15%)
Dec 06, 2011	81.15	82.69	81.15	82.62	5,115	+2.02(+2.51%)
Dec 05, 2011	82.11	82.11	80.49	80.60	7,514	+0.55(+0.69%)
Dec 02, 2011	81.36	81.36	79.99	80.05	7,460	-1.48(-1.82%)

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.