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 29, 2016	75.23	76.24	75.21	75.69	18,746	+0.14(+0.18%)
Feb 26, 2016	76.14	76.34	75.51	75.55	11,777	-0.61(-0.80%)
Feb 25, 2016	75.79	76.69	75.51	76.16	20,101	+1.26(+1.68%)
Feb 24, 2016	73.98	75.30	73.60	74.90	15,402	-1.76(-2.30%)
Feb 23, 2016	76.59	77.04	76.43	76.66	12,378	-0.38(-0.49%)
Feb 22, 2016	77.54	77.59	76.96	77.04	14,367	-0.66(-0.85%)
Feb 19, 2016	76.75	77.70	76.75	77.70	13,123	+0.56(+0.73%)
Feb 18, 2016	77.34	77.34	76.68	77.14	11,685	-0.21(-0.27%)
Feb 17, 2016	76.73	77.46	76.54	77.35	55,387	+2.30(+3.06%)
Feb 16, 2016	76.08	76.08	74.45	75.05	241,229	+1.30(+1.76%)
Feb 12, 2016		73.75	73.75	73.75	0	+0.35(+0.48%)
Feb 11, 2016	73.65	74.00	72.92	73.40	13,487	-1.36(-1.83%)
Feb 10, 2016	74.46	75.23	74.46	74.77	17,981	+1.14(+1.54%)
Feb 09, 2016	72.48	74.22	72.46	73.63	23,565	+1.57(+2.18%)
Feb 08, 2016	72.06	72.41	71.60	72.06	19,854	-2.29(-3.08%)
Feb 05, 2016	76.25	76.38	74.20	74.35	18,956	-2.63(-3.42%)
Feb 04, 2016	77.04	77.29	76.36	76.98	14,829	-1.02(-1.31%)
Feb 03, 2016	77.11	78.05	76.81	78.00	22,574	+2.20(+2.90%)
Feb 02, 2016	76.32	76.59	75.60	75.80	16,876	-1.95(-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.