Indicators

Dassault Systeme A ADR (OP: DASTY )

43.10 UNCHANGED

Streaming Delayed Price Updated: 3:59 PM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2017	97.70	98.14	97.70	97.90	7,825	+0.50(+0.51%)
Jul 28, 2017	96.88	97.72	96.82	97.40	41,965	+0.83(+0.86%)
Jul 27, 2017	97.01	97.20	95.64	96.57	39,947	-0.68(-0.70%)
Jul 26, 2017	96.10	97.39	96.01	97.25	14,834	+3.30(+3.51%)
Jul 25, 2017	92.86	93.99	92.86	93.95	11,104	+3.90(+4.33%)
Jul 24, 2017	89.70	90.09	89.68	90.05	16,399	-1.25(-1.37%)
Jul 21, 2017	91.01	91.35	90.77	91.30	15,890	-0.13(-0.14%)
Jul 20, 2017	90.54	91.43	90.54	91.43	14,362	+0.76(+0.84%)
Jul 19, 2017	90.45	90.69	90.22	90.67	14,311	-0.07(-0.08%)
Jul 18, 2017	90.09	90.86	90.09	90.74	9,991	+0.30(+0.33%)
Jul 17, 2017	90.38	90.47	90.11	90.44	10,436	+0.22(+0.24%)
Jul 14, 2017	89.48	90.39	89.44	90.22	20,367	+1.35(+1.52%)
Jul 13, 2017	89.00	89.15	88.76	88.87	10,758	-0.61(-0.68%)
Jul 12, 2017	88.38	89.56	88.38	89.48	14,718	+0.42(+0.47%)
Jul 11, 2017	88.62	89.06	88.45	89.06	9,659	-0.05(-0.06%)
Jul 10, 2017	88.95	89.19	88.90	89.11	7,318	+0.32(+0.36%)
Jul 07, 2017	87.98	89.04	87.97	88.79	11,137	+0.14(+0.16%)
Jul 06, 2017	87.74	88.85	87.74	88.65	30,606	-0.19(-0.21%)
Jul 05, 2017	87.76	89.27	87.76	88.84	38,374	+0.76(+0.86%)

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.