Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2012 107.03 107.03 105.00 105.99 13,165 -2.31(-2.13%)
Oct 26, 2012 108.30 108.30 108.30 0 -0.47(-0.43%)
Oct 25, 2012 109.32 109.34 108.00 108.77 11,930 +2.72(+2.56%)
Oct 24, 2012 106.20 106.70 105.26 106.05 5,056 +0.99(+0.94%)
Oct 23, 2012 104.60 105.50 104.50 105.06 5,783 -2.97(-2.75%)
Oct 19, 2012 108.22 108.75 107.60 108.03 2,353 +0.43(+0.40%)
Oct 18, 2012 106.95 107.64 106.55 107.60 6,192 -0.30(-0.28%)
Oct 17, 2012 108.06 108.30 107.34 107.90 7,675 -1.63(-1.49%)
Oct 16, 2012 108.57 109.53 108.07 109.53 11,555 +4.19(+3.98%)
Oct 15, 2012 105.54 105.79 104.95 105.34 6,809 +0.26(+0.25%)
Oct 12, 2012 105.20 105.20 104.53 105.08 5,054 -0.18(-0.17%)
Oct 11, 2012 105.50 105.81 105.00 105.26 3,891 +0.29(+0.28%)
Oct 10, 2012 104.50 105.01 103.66 104.97 3,764 -1.42(-1.33%)
Oct 09, 2012 107.05 107.05 106.11 106.39 5,854 -2.12(-1.95%)
Oct 08, 2012 108.55 108.55 108.06 108.51 2,876 +0.61(+0.57%)
Oct 06, 2012 108.59 108.66 107.59 107.90 7,277 +0.00(+0.00%)
Oct 05, 2012 108.59 108.66 107.59 107.90 7,277 +0.23(+0.21%)
Oct 04, 2012 106.79 107.76 106.38 107.67 6,680 +0.80(+0.75%)
Oct 03, 2012 106.58 107.03 106.50 106.87 6,227 -0.17(-0.16%)
Oct 02, 2012 107.25 107.25 106.61 107.04 2,914 +0.54(+0.51%)
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.