Indicators

Dassault Systeme A ADR (OP: DASTY )

41.10 +0.12 (+0.29%)

Streaming Delayed Price Updated: 3:59 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2009	38.25	39.20	38.25	38.75	12,062	+1.44(+3.86%)
Mar 30, 2009	37.60	37.74	37.06	37.31	9,076	-2.79(-6.96%)
Mar 26, 2009	39.53	40.30	39.31	40.10	3,754	+1.05(+2.69%)
Mar 25, 2009	38.58	39.25	38.30	39.05	8,339	+1.60(+4.27%)
Mar 24, 2009	38.30	38.60	37.45	37.45	4,100	-1.49(-3.83%)
Mar 23, 2009	37.88	38.94	37.88	38.94	11,187	+1.64(+4.40%)
Mar 20, 2009	37.85	38.15	37.26	37.30	11,920	-1.60(-4.11%)
Mar 19, 2009	39.44	39.52	38.90	38.90	1,809	-0.10(-0.26%)
Mar 18, 2009	37.50	39.00	37.06	39.00	16,991	+1.65(+4.42%)
Mar 17, 2009	36.60	37.35	36.60	37.35	4,250	+1.16(+3.21%)
Mar 16, 2009	36.99	37.10	36.19	36.19	9,659	+0.08(+0.22%)
Mar 13, 2009	36.24	36.32	35.45	36.11	6,541	+0.11(+0.31%)
Mar 12, 2009	35.06	36.00	34.60	36.00	15,279	+0.35(+0.98%)
Mar 11, 2009	35.85	35.85	34.95	35.65	6,447	+0.85(+2.44%)
Mar 10, 2009	34.11	35.40	34.11	34.80	9,737	+2.86(+8.95%)
Mar 09, 2009	31.65	32.64	31.65	31.94	9,416	-0.41(-1.27%)
Mar 06, 2009	33.10	33.13	31.86	32.35	14,262	+0.08(+0.25%)
Mar 05, 2009	33.23	33.35	32.27	32.27	23,150	-2.03(-5.92%)
Mar 04, 2009	33.34	34.50	33.34	34.30	26,961	+1.10(+3.31%)

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.