Indicators

Dassault Systeme A ADR (OP: DASTY )

42.02 -0.21 (-0.50%)

Streaming Delayed Price Updated: 11:22 AM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2017		106.04	106.04	106.04	0	+0.04(+0.04%)
Dec 28, 2017	106.10	106.19	105.66	106.00	8,779	+0.08(+0.07%)
Dec 27, 2017	105.46	106.05	105.46	105.92	8,302	+0.19(+0.18%)
Dec 26, 2017	105.88	106.47	105.50	105.73	10,119	+0.00(+0.00%)
Dec 22, 2017	105.52	105.73	105.19	105.73	27,734	-0.31(-0.29%)
Dec 21, 2017	106.01	106.08	105.70	106.04	12,201	+0.39(+0.37%)
Dec 20, 2017	106.54	106.66	105.65	105.65	14,745	-1.32(-1.23%)
Dec 19, 2017	106.59	106.99	106.55	106.97	17,667	+0.24(+0.22%)
Dec 18, 2017	106.48	106.97	106.48	106.73	8,684	+1.56(+1.48%)
Dec 15, 2017	104.90	105.17	104.79	105.17	8,551	-0.16(-0.15%)
Dec 14, 2017	105.68	105.69	105.17	105.33	10,280	+0.13(+0.12%)
Dec 13, 2017	105.15	105.41	105.00	105.20	12,479	+0.14(+0.13%)
Dec 12, 2017	104.71	105.06	104.64	105.06	6,537	+0.54(+0.52%)
Dec 11, 2017	104.16	104.84	104.16	104.52	7,474	-1.00(-0.95%)
Dec 08, 2017	105.32	105.60	105.14	105.52	6,796	-0.24(-0.23%)
Dec 07, 2017	104.97	105.82	104.97	105.76	9,380	-0.16(-0.15%)
Dec 06, 2017	105.54	106.03	105.42	105.92	18,306	-0.06(-0.06%)
Dec 05, 2017	106.22	106.45	105.62	105.97	6,298	-0.62(-0.58%)
Dec 04, 2017	107.14	107.14	106.43	106.59	11,422	-0.89(-0.82%)

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.