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, 2014	65.55	65.70	65.20	65.25	6,884	-0.03(-0.05%)
Nov 26, 2014		65.28	65.28	65.28	0	+0.27(+0.42%)
Nov 25, 2014	65.38	65.61	64.88	65.01	15,726	-0.66(-1.01%)
Nov 24, 2014	65.50	65.79	65.46	65.67	27,387	+0.47(+0.72%)
Nov 21, 2014	65.05	65.50	65.01	65.20	22,693	-0.07(-0.11%)
Nov 20, 2014	65.10	65.36	64.80	65.27	12,422	+0.07(+0.11%)
Nov 19, 2014	65.40	65.50	65.05	65.20	19,699	+0.20(+0.31%)
Nov 18, 2014	64.75	65.27	64.66	65.00	21,807	+0.90(+1.40%)
Nov 17, 2014		64.15	64.16	64.10	16,936	-0.06(-0.09%)
Nov 14, 2014	63.65	64.27	63.50	64.16	11,281	+0.39(+0.61%)
Nov 13, 2014	63.34	63.77	63.32	63.77	13,534	+0.71(+1.13%)
Nov 12, 2014	63.09	63.20	62.85	63.06	14,616	-0.65(-1.02%)
Nov 11, 2014	63.55	63.71	63.40	63.71	13,210	+0.91(+1.45%)
Nov 10, 2014	62.67	63.11	62.59	62.80	16,746	+0.80(+1.29%)
Nov 07, 2014	61.79	62.16	61.56	62.00	16,008	+0.02(+0.03%)
Nov 06, 2014	61.95	62.18	61.87	61.98	13,528	-0.55(-0.89%)
Nov 05, 2014	62.73	62.75	62.27	62.53	17,456	-0.25(-0.39%)
Nov 04, 2014	62.53	62.87	62.44	62.78	22,618	+0.08(+0.13%)

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.