Indicators

Dassault Systeme A ADR (OP: DASTY )

42.30 -0.80 (-1.87%)

Streaming Delayed Price Updated: 12:39 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2010	73.80	74.00	73.20	73.31	3,123	-0.04(-0.05%)
Sep 29, 2010	72.50	73.66	72.50	73.35	2,345	+1.75(+2.44%)
Sep 28, 2010	70.40	71.60	70.40	71.60	10,791	+1.00(+1.42%)
Sep 27, 2010	70.18	70.60	70.15	70.60	1,427	-0.10(-0.14%)
Sep 24, 2010	70.85	70.97	70.61	70.70	4,680	+1.25(+1.80%)
Sep 23, 2010	69.75	70.30	69.45	69.45	6,025	-0.45(-0.64%)
Sep 22, 2010	70.63	70.63	69.70	69.90	2,902	-0.25(-0.36%)
Sep 21, 2010	69.85	70.25	69.31	70.15	8,560	+0.65(+0.94%)
Sep 20, 2010	68.55	69.50	68.43	69.50	6,195	+2.40(+3.58%)
Sep 17, 2010	67.06	67.18	66.75	67.10	1,947	-0.30(-0.45%)
Sep 15, 2010	66.81	67.40	66.81	67.40	4,465	+0.55(+0.82%)
Sep 14, 2010	65.35	66.90	65.35	66.85	5,454	+1.50(+2.30%)
Sep 13, 2010	65.20	65.35	64.99	65.35	5,376	+1.50(+2.35%)
Sep 10, 2010	63.82	63.92	63.75	63.85	2,721	+0.60(+0.95%)
Sep 09, 2010	63.67	63.67	63.25	63.25	1,077	+0.45(+0.72%)
Sep 08, 2010	63.00	63.35	62.80	62.80	4,809	+0.26(+0.42%)
Sep 07, 2010	62.80	62.80	62.28	62.54	7,580	-1.46(-2.28%)
Sep 03, 2010	64.25	64.25	63.79	64.00	12,949	+0.40(+0.63%)
Sep 02, 2010	63.53	63.75	63.30	63.60	5,790	+0.60(+0.95%)

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.