Indicators

Dassault Systeme A ADR (OP: DASTY )

42.13 -0.97 (-2.25%)

Streaming Delayed Price Updated: 2:08 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2010	58.43	58.50	57.50	57.85	5,247	-0.50(-0.86%)
Jan 28, 2010	58.95	58.95	57.96	58.35	6,320	-0.10(-0.17%)
Jan 27, 2010	58.06	58.45	57.80	58.45	6,689	+0.50(+0.86%)
Jan 26, 2010	57.83	58.55	57.83	57.95	2,818	-0.30(-0.52%)
Jan 25, 2010	58.41	58.41	57.93	58.25	5,594	+0.10(+0.17%)
Jan 22, 2010	58.55	58.90	58.00	58.15	8,251	-1.05(-1.77%)
Jan 21, 2010	60.09	60.09	58.80	59.20	6,506	-0.65(-1.09%)
Jan 20, 2010	59.95	60.20	59.60	59.85	6,510	-0.60(-0.99%)
Jan 19, 2010	59.53	60.45	59.53	60.45	11,304	-0.60(-0.98%)
Jan 15, 2010		61.05	61.05	61.05	0	-0.55(-0.89%)
Jan 14, 2010	61.63	61.80	61.40	61.60	1,025	+1.50(+2.50%)
Jan 13, 2010	60.17	60.17	59.65	60.10	4,453	+0.35(+0.59%)
Jan 12, 2010	59.70	59.89	59.40	59.75	3,818	-0.85(-1.40%)
Jan 11, 2010	60.58	60.60	60.30	60.60	3,199	+0.90(+1.51%)
Jan 08, 2010	59.51	59.85	59.30	59.70	7,274	+0.25(+0.42%)
Jan 07, 2010	59.27	59.45	59.18	59.45	7,786	+0.40(+0.68%)
Jan 06, 2010	58.69	59.05	58.57	59.05	23,363	+0.45(+0.77%)
Jan 05, 2010	58.60	58.79	58.50	58.60	3,512	-0.05(-0.09%)

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.