Indicators

Dassault Systeme A ADR (OP: DASTY )

41.94 -0.29 (-0.69%)

Streaming Delayed Price Updated: 3:59 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2015	62.04	62.42	61.93	61.93	18,387	-0.43(-0.69%)
Jan 29, 2015	62.49	62.72	61.94	62.36	19,193	+1.12(+1.83%)
Jan 28, 2015	61.73	62.04	61.24	61.24	34,705	-0.61(-0.99%)
Jan 27, 2015	61.36	61.97	61.36	61.85	25,322	+0.90(+1.48%)
Jan 26, 2015	60.67	61.06	60.67	60.95	45,011	+0.79(+1.30%)
Jan 23, 2015	59.94	60.51	59.90	60.16	29,199	+0.66(+1.10%)
Jan 22, 2015	59.38	60.08	59.35	59.51	36,361	-0.25(-0.42%)
Jan 21, 2015	59.53	59.83	59.35	59.76	208,214	-0.22(-0.37%)
Jan 20, 2015	59.91	60.17	59.47	59.98	34,750	+0.90(+1.52%)
Jan 16, 2015		59.08	59.08	59.08	0	+0.20(+0.34%)
Jan 15, 2015	58.80	59.25	58.57	58.88	17,347	-0.10(-0.17%)
Jan 14, 2015	58.43	59.01	58.43	58.98	16,494	+0.52(+0.89%)
Jan 13, 2015				58.46	0	-0.81(-1.37%)
Jan 12, 2015	59.32	59.33	58.80	59.27	36,668	+0.62(+1.06%)
Jan 09, 2015	59.00	59.12	58.42	58.65	16,707	-0.35(-0.59%)
Jan 08, 2015	58.17	59.11	58.17	59.00	21,159	+0.94(+1.62%)
Jan 07, 2015	58.17	58.27	57.52	58.06	22,044	-0.61(-1.04%)
Jan 06, 2015	59.38	59.39	58.42	58.67	29,909	-1.93(-3.18%)
Jan 05, 2015	60.95	60.95	60.29	60.60	21,313	-0.47(-0.77%)

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.