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 (%)
Nov 28, 2008	37.65	38.75	37.61	38.55	4,439	+1.00(+2.66%)
Nov 26, 2008	35.25	37.55	35.25	37.55	13,269	+1.40(+3.87%)
Nov 25, 2008	37.90	37.90	35.65	36.15	27,794	+0.45(+1.26%)
Nov 24, 2008	35.15	35.70	34.88	35.70	22,633	+2.60(+7.85%)
Nov 21, 2008	34.00	34.15	31.00	33.10	22,684	+0.60(+1.85%)
Nov 20, 2008	34.96	35.30	32.50	32.50	40,981	-2.70(-7.67%)
Nov 19, 2008	37.50	37.90	35.20	35.20	20,410	-0.30(-0.85%)
Nov 18, 2008	36.25	36.95	35.35	35.50	5,946	-1.00(-2.74%)
Nov 17, 2008	36.90	37.30	35.96	36.50	17,458	-1.90(-4.95%)
Nov 14, 2008	39.80	40.25	38.39	38.40	8,156	-2.39(-5.86%)
Nov 13, 2008	38.45	40.79	36.40	40.79	23,465	+2.91(+7.68%)
Nov 12, 2008	39.52	39.52	37.88	37.88	7,644	-1.61(-4.08%)
Nov 11, 2008	40.96	40.96	39.15	39.49	9,796	-1.41(-3.45%)
Nov 10, 2008	42.20	42.45	40.55	40.90	17,221	-0.80(-1.92%)
Nov 07, 2008	40.90	41.70	40.75	41.70	9,136	+2.70(+6.92%)
Nov 06, 2008	41.20	41.20	39.00	39.00	21,259	-2.35(-5.68%)
Nov 05, 2008	43.90	44.34	41.35	41.35	8,471	-4.13(-9.08%)
Nov 04, 2008	45.48	45.50	42.85	45.48	9,860	+4.63(+11.33%)

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.