Indicators

Dassault Systeme A ADR (OP: DASTY )

42.21 -0.89 (-2.06%)

Streaming Delayed Price Updated: 2:26 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2011	78.86	79.10	78.59	78.77	7,834	+0.27(+0.34%)
Jan 28, 2011	78.98	79.02	78.16	78.50	101,963	-0.95(-1.20%)
Jan 27, 2011	78.88	79.45	78.81	79.45	19,095	+1.53(+1.96%)
Jan 26, 2011	77.10	77.98	77.10	77.92	9,216	+2.12(+2.80%)
Jan 25, 2011	74.70	75.80	74.70	75.80	11,057	+1.49(+2.01%)
Jan 24, 2011	73.55	74.60	73.55	74.31	5,945	+0.41(+0.55%)
Jan 21, 2011	73.73	74.18	73.50	73.90	6,417	+0.91(+1.25%)
Jan 20, 2011	72.40	73.34	72.25	72.99	9,714	-1.38(-1.86%)
Jan 19, 2011	74.50	74.75	74.11	74.37	6,666	-0.38(-0.51%)
Jan 18, 2011	75.40	75.40	74.64	74.75	5,222	-1.25(-1.64%)
Jan 14, 2011	75.76	76.00	75.20	76.00	12,572	-0.76(-0.99%)
Jan 13, 2011	75.67	77.06	75.60	76.76	6,566	+1.01(+1.33%)
Jan 12, 2011	74.88	75.87	74.88	75.75	4,252	+0.68(+0.91%)
Jan 11, 2011	74.20	75.07	74.20	75.07	6,803	+1.27(+1.72%)
Jan 10, 2011	73.60	73.80	73.35	73.80	2,598	-0.20(-0.27%)
Jan 07, 2011	73.96	74.00	73.55	74.00	2,875	-0.20(-0.27%)
Jan 06, 2011	74.60	74.60	74.07	74.20	5,601	-0.32(-0.43%)
Jan 05, 2011	74.80	75.00	74.25	74.52	4,819	-1.28(-1.69%)
Jan 04, 2011	76.70	76.70	75.59	75.80	14,072	+0.00(+0.00%)

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.