Indicators

Dassault Systeme A ADR (OP: DASTY )

42.19 -0.91 (-2.11%)

Streaming Delayed Price Updated: 12:55 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2012	83.06	83.40	82.59	83.10	11,890	-0.41(-0.49%)
Jan 30, 2012	83.24	84.06	83.24	83.51	5,972	-0.49(-0.58%)
Jan 27, 2012	83.35	84.51	83.35	84.00	5,763	+0.58(+0.70%)
Jan 26, 2012	83.83	83.83	82.95	83.42	4,648	+0.79(+0.96%)
Jan 25, 2012	81.25	82.63	81.25	82.63	5,037	+0.18(+0.22%)
Jan 24, 2012	81.05	82.45	81.05	82.45	8,244	-0.25(-0.30%)
Jan 23, 2012	82.25	82.70	82.04	82.70	7,072	+0.78(+0.95%)
Jan 20, 2012	81.60	81.92	81.32	81.92	6,247	+0.22(+0.27%)
Jan 19, 2012	80.44	82.10	80.44	81.70	5,738	+1.28(+1.59%)
Jan 18, 2012	79.76	80.42	79.34	80.42	6,739	+1.84(+2.34%)
Jan 17, 2012	78.80	78.99	78.10	78.58	12,427	+0.80(+1.03%)
Jan 13, 2012	78.10	78.10	76.70	77.78	6,154	-1.05(-1.33%)
Jan 12, 2012	78.80	78.83	78.30	78.83	5,382	+0.21(+0.27%)
Jan 11, 2012	77.27	78.62	77.05	78.62	22,525	-0.93(-1.17%)
Jan 10, 2012	79.76	79.95	78.95	79.55	6,606	-1.31(-1.62%)
Jan 09, 2012	79.95	80.86	79.95	80.86	17,402	+1.59(+2.01%)
Jan 06, 2012	79.73	79.85	79.27	79.27	5,235	-0.42(-0.53%)
Jan 05, 2012	79.61	79.70	79.06	79.69	9,691	-0.81(-1.01%)

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.