Indicators

Dassault Systeme A ADR (OP: DASTY )

41.08 +0.40 (+0.98%)

Streaming Delayed Price Updated: 3:59 PM EDT, Jun 5, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2016	82.36	82.66	82.17	82.35	12,478	+0.20(+0.24%)
Jul 28, 2016	82.00	82.48	81.65	82.15	16,207	+0.83(+1.02%)
Jul 27, 2016	81.50	81.63	80.40	81.32	61,765	+1.07(+1.33%)
Jul 26, 2016	79.20	80.60	78.96	80.25	41,919	+1.63(+2.07%)
Jul 25, 2016	78.21	78.95	78.21	78.62	15,656	+1.07(+1.38%)
Jul 22, 2016	77.94	78.14	77.37	77.56	19,121	+0.40(+0.51%)
Jul 21, 2016	77.50	77.87	77.01	77.16	18,423	-2.42(-3.04%)
Jul 20, 2016	79.42	79.73	79.06	79.58	20,384	+2.24(+2.90%)
Jul 19, 2016	77.80	77.80	77.22	77.34	8,710	-0.50(-0.64%)
Jul 18, 2016	78.03	78.67	77.79	77.84	10,083	-0.02(-0.03%)
Jul 15, 2016	77.67	77.92	77.51	77.86	13,565	-0.49(-0.63%)
Jul 14, 2016	78.47	78.62	78.11	78.35	13,698	+0.55(+0.71%)
Jul 13, 2016	77.49	78.34	77.49	77.80	11,461	+0.52(+0.67%)
Jul 12, 2016	77.81	77.81	77.22	77.28	528,582	-0.18(-0.23%)
Jul 11, 2016	76.11	77.46	76.11	77.46	241,109	+2.62(+3.50%)
Jul 08, 2016	74.32	75.05	74.25	74.84	17,089	+1.30(+1.77%)
Jul 07, 2016	74.16	74.16	73.54	73.54	7,204	-0.70(-0.95%)
Jul 05, 2016	74.66	75.34	74.05	74.25	189,588	-1.84(-2.42%)

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.