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 31, 2012	111.18	113.12	111.18	113.09	12,100	+1.24(+1.11%)
Dec 28, 2012	111.74	112.41	111.22	111.85	15,063	-1.26(-1.11%)
Dec 27, 2012	112.17	113.11	111.06	113.11	12,222	+1.41(+1.26%)
Dec 26, 2012	113.00	113.06	111.18	111.70	15,501	+0.20(+0.18%)
Dec 24, 2012	113.10	113.10	111.10	111.50	9,085	+0.29(+0.26%)
Dec 21, 2012	111.48	111.79	111.05	111.21	23,321	-1.70(-1.51%)
Dec 20, 2012	112.94	113.20	112.60	112.91	12,928	-0.74(-0.65%)
Dec 19, 2012	114.23	114.23	113.25	113.65	12,525	+1.41(+1.26%)
Dec 18, 2012	111.45	112.25	111.17	112.24	15,871	+0.79(+0.71%)
Dec 17, 2012	111.26	111.48	110.92	111.45	13,758	-0.81(-0.72%)
Dec 14, 2012	111.35	112.31	111.35	112.26	4,930	+0.16(+0.14%)
Dec 13, 2012	112.00	112.30	111.45	112.10	13,346	-0.43(-0.38%)
Dec 12, 2012	112.30	112.72	112.00	112.53	8,410	-0.01(-0.01%)
Dec 11, 2012	112.04	112.74	111.88	112.54	8,531	+1.04(+0.93%)
Dec 10, 2012	111.06	111.60	110.88	111.50	8,375	+0.31(+0.28%)
Dec 07, 2012	110.54	111.27	110.50	111.19	9,908	+0.40(+0.36%)
Dec 06, 2012	110.62	110.79	110.00	110.79	8,713	-0.59(-0.53%)
Dec 05, 2012	111.50	111.65	111.01	111.38	12,909	-1.82(-1.61%)

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.