Indicators

Dassault Systeme A ADR (OP: DASTY )

43.10 UNCHANGED

Streaming Delayed Price Updated: 3:59 PM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2009	57.50	57.83	57.05	57.50	7,406	-0.60(-1.03%)
Nov 27, 2009	57.38	58.10	57.21	58.10	3,371	-1.55(-2.60%)
Nov 25, 2009	59.35	59.65	59.09	59.65	4,529	+1.00(+1.71%)
Nov 24, 2009	58.07	58.70	58.00	58.65	7,583	+0.20(+0.34%)
Nov 23, 2009	58.70	58.75	58.30	58.45	9,729	+1.10(+1.92%)
Nov 20, 2009	57.40	57.40	57.05	57.35	5,315	-0.65(-1.12%)
Nov 19, 2009	57.57	58.00	57.18	58.00	3,529	-0.60(-1.02%)
Nov 18, 2009	59.10	59.10	58.55	58.60	7,080	+0.05(+0.09%)
Nov 17, 2009	58.51	58.74	58.34	58.55	7,466	-0.45(-0.76%)
Nov 16, 2009	58.75	59.10	58.70	59.00	6,463	+0.30(+0.51%)
Nov 13, 2009	57.82	58.70	57.82	58.70	6,452	+1.15(+2.00%)
Nov 12, 2009	58.60	58.98	57.50	57.55	17,984	-0.85(-1.46%)
Nov 11, 2009	58.55	58.75	58.10	58.40	25,329	+0.15(+0.26%)
Nov 10, 2009	58.30	58.39	57.65	58.25	8,225	-0.54(-0.92%)
Nov 09, 2009	58.25	58.87	58.22	58.79	4,871	+1.19(+2.07%)
Nov 06, 2009	56.53	57.60	56.53	57.60	3,996	-0.55(-0.95%)
Nov 05, 2009	57.48	58.22	57.48	58.15	15,373	+0.52(+0.90%)
Nov 04, 2009	57.85	58.18	57.63	57.63	10,621	+1.03(+1.82%)
Nov 03, 2009	55.90	56.73	55.59	56.60	17,554	+0.39(+0.69%)

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.