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 (%)
Feb 28, 2013	113.71	114.50	113.40	113.40	19,991	+0.50(+0.44%)
Feb 27, 2013	113.05	113.60	112.01	112.90	20,166	-0.83(-0.73%)
Feb 26, 2013	113.25	114.06	112.62	113.73	10,084	+1.52(+1.35%)
Feb 25, 2013	116.45	116.45	112.21	112.21	22,333	-2.53(-2.20%)
Feb 22, 2013	113.85	114.85	113.56	114.74	8,181	+0.90(+0.79%)
Feb 21, 2013	113.65	114.00	112.51	113.84	11,198	-1.09(-0.95%)
Feb 20, 2013	116.01	116.01	113.61	114.93	19,089	+0.93(+0.82%)
Feb 19, 2013	113.50	114.00	113.25	114.00	12,959	+1.12(+0.99%)
Feb 15, 2013	112.00	112.88	111.86	112.88	10,219	+1.38(+1.24%)
Feb 14, 2013	111.25	111.59	111.00	111.50	9,198	+0.00(+0.00%)
Feb 13, 2013	111.00	112.19	111.00	111.50	12,502	+0.50(+0.45%)
Feb 12, 2013	109.91	111.43	109.81	111.00	10,723	+2.25(+2.07%)
Feb 11, 2013	108.75	109.19	108.10	108.75	15,584	-0.70(-0.64%)
Feb 08, 2013	108.94	109.93	108.94	109.45	9,391	+0.50(+0.46%)
Feb 07, 2013	110.91	110.91	108.50	108.95	13,586	+0.01(+0.01%)
Feb 06, 2013	109.27	109.40	108.35	108.94	26,781	-1.81(-1.63%)
Feb 04, 2013	112.05	112.05	110.42	110.75	34,399	-2.84(-2.50%)

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.