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 31, 2017	77.01	77.70	77.01	77.37	41,362	+0.86(+1.12%)
Jan 30, 2017	76.54	76.80	76.54	76.51	19,814	-0.45(-0.58%)
Jan 27, 2017	76.45	77.35	76.45	76.96	22,906	+0.84(+1.10%)
Jan 26, 2017	76.69	76.69	75.75	76.12	18,009	-0.78(-1.01%)
Jan 25, 2017	76.80	76.90	76.52	76.90	13,249	-0.03(-0.04%)
Jan 24, 2017	76.85	76.99	76.51	76.93	15,576	+0.11(+0.14%)
Jan 23, 2017	76.48	76.90	76.48	76.82	28,879	+0.35(+0.46%)
Jan 20, 2017	76.49	76.65	76.23	76.47	12,634	-0.41(-0.53%)
Jan 19, 2017	76.79	77.24	76.77	76.88	20,742	-0.28(-0.36%)
Jan 18, 2017	77.30	77.62	77.16	77.16	12,492	-0.58(-0.74%)
Jan 17, 2017	77.91	77.93	77.66	77.73	28,066	-0.55(-0.70%)
Jan 13, 2017		78.28	78.28	78.28	0	+0.79(+1.02%)
Jan 12, 2017	77.15	77.68	77.15	77.49	14,715	-0.09(-0.11%)
Jan 11, 2017	76.21	77.83	76.21	77.58	8,784	+0.73(+0.94%)
Jan 10, 2017	76.72	77.32	76.72	76.85	12,357	-0.76(-0.98%)
Jan 09, 2017	77.11	77.72	77.09	77.61	16,792	+0.72(+0.94%)
Jan 06, 2017	76.76	77.13	76.47	76.89	21,562	-0.45(-0.59%)
Jan 05, 2017	76.56	77.35	76.56	77.34	18,975	+1.16(+1.52%)
Jan 04, 2017	75.99	76.41	75.71	76.18	61,712	+0.60(+0.79%)

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.