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

Dassault Systeme A ADR (OP: DASTY )

42.23 -0.87 (-2.02%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 23, 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 (%)
Dec 31, 2009 57.15 57.15 57.15 0 -0.30(-0.52%)
Dec 30, 2009 56.88 57.45 56.88 57.45 5,281 -0.20(-0.35%)
Dec 29, 2009 57.65 57.70 57.35 57.65 8,076 +0.65(+1.14%)
Dec 28, 2009 57.03 57.40 56.93 57.00 12,732 +0.05(+0.09%)
Dec 24, 2009 56.50 56.95 56.50 56.95 2,622 -0.06(-0.11%)
Dec 23, 2009 56.49 57.05 56.49 57.01 5,850 +0.56(+0.99%)
Dec 22, 2009 56.25 56.55 56.00 56.45 12,675 -0.20(-0.35%)
Dec 21, 2009 56.51 56.80 56.32 56.65 8,374 +0.70(+1.25%)
Dec 18, 2009 55.90 56.35 55.67 55.95 4,530 -0.30(-0.53%)
Dec 17, 2009 56.16 56.25 55.69 56.25 3,778 -0.85(-1.49%)
Dec 16, 2009 57.20 57.46 57.10 57.10 6,094 +1.80(+3.25%)
Dec 15, 2009 54.82 55.45 54.82 55.30 9,035 +0.10(+0.18%)
Dec 14, 2009 55.01 55.20 54.90 55.20 2,399 +0.44(+0.80%)
Dec 11, 2009 54.84 54.91 54.40 54.76 3,498 +0.36(+0.66%)
Dec 10, 2009 54.62 54.75 54.40 54.40 6,211 -0.40(-0.73%)
Dec 09, 2009 54.82 54.94 54.25 54.80 6,957 -1.30(-2.32%)
Dec 08, 2009 55.85 56.20 55.70 56.10 7,070 -0.90(-1.58%)
Dec 07, 2009 57.04 57.70 56.95 57.00 4,477 -0.55(-0.96%)
Dec 04, 2009 57.25 57.88 57.10 57.55 6,801 -0.20(-0.35%)
Dec 03, 2009 58.44 58.44 57.75 57.75 4,407 -0.01(-0.02%)
Dec 02, 2009 57.61 57.80 57.39 57.76 3,624 -0.69(-1.18%)
Dec 01, 2009 57.84 58.55 57.76 58.45 4,938 +0.95(+1.65%)
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%)
Nov 02, 2009 56.65 58.13 56.21 56.21 7,049 -1.84(-3.17%)
Oct 30, 2009 59.05 59.05 57.45 58.05 4,704 -1.95(-3.25%)
Oct 29, 2009 59.00 60.30 59.00 60.00 8,182 +1.10(+1.87%)
Oct 28, 2009 59.85 60.01 58.60 58.90 8,872 -1.85(-3.05%)
Oct 27, 2009 61.00 61.22 60.15 60.75 19,648 +3.25(+5.65%)
Oct 26, 2009 57.76 58.63 57.10 57.50 3,002 +0.75(+1.32%)
Oct 23, 2009 57.35 57.35 56.75 56.75 12,409 -1.00(-1.73%)
Oct 22, 2009 57.25 57.75 56.85 57.75 11,172 -0.25(-0.43%)
Oct 21, 2009 57.75 58.50 57.66 58.00 3,950 -0.30(-0.51%)
Oct 20, 2009 58.25 58.30 57.89 58.30 5,396 -0.70(-1.19%)
Oct 19, 2009 58.39 59.05 58.39 59.00 2,443 +1.15(+1.99%)
Oct 16, 2009 58.24 58.27 57.85 57.85 2,122 -0.80(-1.36%)
Oct 15, 2009 58.10 58.65 58.00 58.65 3,337 -0.60(-1.01%)
Oct 14, 2009 58.80 59.25 58.55 59.25 4,701 +1.75(+3.04%)
Oct 13, 2009 57.60 57.60 57.00 57.50 2,615 -0.20(-0.35%)
Oct 12, 2009 57.65 57.75 57.50 57.70 7,194 +1.20(+2.12%)
Oct 09, 2009 56.25 56.75 55.98 56.50 2,951 -0.64(-1.12%)
Oct 08, 2009 56.74 57.14 56.50 57.14 3,777 +2.09(+3.80%)
Oct 07, 2009 55.15 55.25 54.70 55.05 3,217 -0.64(-1.15%)
Oct 06, 2009 55.50 55.69 55.20 55.69 5,148 +0.99(+1.81%)
Oct 05, 2009 54.25 54.78 53.98 54.70 11,313 +0.30(+0.55%)
Oct 02, 2009 53.95 54.50 53.92 54.40 11,540 -0.34(-0.62%)
Oct 01, 2009 55.55 55.55 54.74 54.74 14,862 -1.21(-2.16%)
Sep 30, 2009 55.30 56.10 55.00 55.95 2,222 +0.17(+0.30%)
Sep 29, 2009 55.95 56.15 55.60 55.78 4,359 -0.52(-0.92%)
Sep 28, 2009 55.50 56.55 55.39 56.30 9,454 -0.21(-0.37%)
Sep 25, 2009 56.00 56.51 55.91 56.51 19,334 -0.09(-0.16%)
Sep 24, 2009 57.50 57.50 56.55 56.60 20,491 -1.35(-2.33%)
Sep 23, 2009 58.87 59.10 57.95 57.95 17,752 +0.55(+0.96%)
Sep 22, 2009 57.40 57.44 56.90 57.40 16,966 +0.32(+0.56%)
Sep 21, 2009 57.11 57.22 56.50 57.08 13,952 +1.28(+2.29%)
Sep 18, 2009 55.92 55.95 55.25 55.80 18,708 -0.25(-0.45%)
Sep 17, 2009 55.84 56.40 55.84 56.05 6,511 -1.80(-3.11%)
Sep 16, 2009 57.20 57.85 57.05 57.85 3,233 +0.58(+1.01%)
Sep 15, 2009 57.15 57.27 56.95 57.27 1,855 +0.32(+0.56%)
Sep 14, 2009 56.40 57.14 56.40 56.95 10,911 +0.48(+0.85%)
Sep 11, 2009 57.10 57.10 56.20 56.47 6,821 -0.63(-1.10%)
Sep 10, 2009 56.45 57.37 56.45 57.10 6,512 +0.76(+1.35%)
Sep 09, 2009 55.00 56.47 55.00 56.34 10,376 +2.55(+4.74%)
Sep 08, 2009 53.57 54.10 53.55 53.79 9,826 +3.25(+6.43%)
Sep 04, 2009 49.72 50.80 49.70 50.54 8,759 +0.74(+1.49%)
Sep 03, 2009 49.67 49.95 49.43 49.80 2,750 -0.45(-0.90%)
Sep 02, 2009 49.77 50.30 49.52 50.25 3,798 +0.65(+1.31%)
Sep 01, 2009 50.49 50.78 49.60 49.60 7,037 -1.63(-3.18%)
Aug 31, 2009 50.68 51.33 50.68 51.23 2,857 -0.36(-0.70%)
Aug 28, 2009 51.58 51.78 51.40 51.59 4,351 -0.66(-1.26%)
Aug 27, 2009 51.25 52.25 50.70 52.25 5,733 +0.70(+1.36%)
Aug 26, 2009 51.21 51.82 51.21 51.55 5,464 -0.11(-0.21%)
Aug 25, 2009 51.77 52.00 51.60 51.66 3,687 +0.71(+1.39%)
Aug 24, 2009 51.55 51.55 50.95 50.95 5,385 -0.60(-1.16%)
Aug 21, 2009 51.40 51.76 51.35 51.55 3,638 +0.70(+1.38%)
Aug 20, 2009 50.20 50.85 50.20 50.85 4,346 +0.65(+1.29%)
Aug 19, 2009 49.28 50.35 49.28 50.20 4,204 +0.45(+0.90%)
Aug 18, 2009 49.13 49.95 49.13 49.75 4,607 +0.33(+0.67%)
Aug 17, 2009 49.50 49.52 49.21 49.42 1,952 -0.73(-1.46%)
Aug 14, 2009 50.24 50.28 50.10 50.15 8,233 +0.35(+0.70%)
Aug 13, 2009 49.97 50.15 49.56 49.80 1,910 +0.15(+0.30%)
Aug 12, 2009 49.07 49.65 49.02 49.65 6,831 +0.58(+1.18%)
Aug 11, 2009 49.01 49.30 48.69 49.07 7,134 -0.21(-0.43%)
Aug 10, 2009 49.44 49.57 49.05 49.28 1,991 +0.16(+0.33%)
Aug 07, 2009 49.44 49.44 48.80 49.12 4,723 -0.28(-0.57%)
Aug 06, 2009 49.61 49.73 49.35 49.40 3,547 -0.01(-0.02%)
Aug 05, 2009 48.95 49.57 48.95 49.41 3,410 -0.48(-0.96%)
Aug 04, 2009 49.55 50.02 49.55 49.89 13,640 -1.21(-2.37%)
Aug 03, 2009 51.17 51.25 50.86 51.10 5,514 +0.76(+1.51%)
Jul 31, 2009 49.35 50.34 49.14 50.34 34,913 +2.44(+5.09%)
Jul 30, 2009 47.10 49.00 46.90 47.90 24,523 +2.15(+4.70%)
Jul 29, 2009 45.30 45.90 45.20 45.75 10,433 +0.34(+0.75%)
Jul 28, 2009 44.80 45.42 44.60 45.41 14,174 -0.19(-0.42%)
Jul 27, 2009 45.61 45.61 45.25 45.60 4,450 +0.10(+0.22%)
Jul 24, 2009 45.40 45.65 45.30 45.50 3,304 +0.20(+0.44%)
Jul 23, 2009 45.40 45.77 45.30 45.30 6,041 -0.96(-2.08%)
Jul 22, 2009 45.95 46.50 45.80 46.26 6,388 +1.26(+2.80%)
Jul 21, 2009 45.44 45.44 44.70 45.00 7,886 +0.66(+1.49%)
Jul 20, 2009 44.00 44.34 43.90 44.34 6,511 +0.93(+2.14%)
Jul 17, 2009 43.15 43.55 43.00 43.41 12,600 -0.49(-1.12%)
Jul 16, 2009 42.93 44.00 42.93 43.90 11,147 +0.38(+0.87%)
Jul 15, 2009 42.93 43.65 42.93 43.52 4,516 +1.37(+3.25%)
Jul 14, 2009 41.67 42.34 41.67 42.15 4,067 +0.15(+0.36%)
Jul 13, 2009 41.52 42.05 41.42 42.00 10,866 +0.45(+1.08%)
Jul 10, 2009 41.40 41.79 41.32 41.55 9,117 -0.59(-1.40%)
Jul 09, 2009 41.92 42.29 41.80 42.14 11,143 +1.46(+3.59%)
Jul 08, 2009 40.66 40.68 40.15 40.68 6,814 -0.47(-1.14%)
Jul 07, 2009 41.26 41.40 41.12 41.15 4,096 -1.77(-4.12%)
Jul 06, 2009 42.26 42.95 42.26 42.92 5,184 -0.98(-2.23%)
Jul 02, 2009 44.05 44.05 43.80 43.90 2,709 -0.95(-2.12%)
Jul 01, 2009 44.79 45.40 44.79 44.85 4,528 +0.44(+0.99%)
Jun 30, 2009 44.35 44.41 44.00 44.41 6,048 +0.86(+1.97%)
Jun 29, 2009 43.68 43.96 43.55 43.55 2,774 -0.45(-1.02%)
Jun 26, 2009 43.92 44.15 43.15 44.00 4,465 -0.35(-0.79%)
Jun 25, 2009 44.00 44.40 43.94 44.35 3,675 +0.95(+2.19%)
Jun 24, 2009 43.80 44.35 43.40 43.40 12,527 -0.64(-1.45%)
Jun 23, 2009 43.54 44.25 43.54 44.04 5,775 +0.54(+1.24%)
Jun 22, 2009 44.10 44.15 43.50 43.50 4,519 -1.65(-3.65%)
Jun 19, 2009 45.06 45.45 44.87 45.15 14,682 -0.68(-1.48%)
Jun 18, 2009 46.29 46.29 45.73 45.83 6,557 +0.14(+0.31%)
Jun 17, 2009 46.05 46.05 44.99 45.69 26,534 +0.49(+1.08%)
Jun 16, 2009 46.05 46.12 45.20 45.20 3,962 -0.44(-0.96%)
Jun 15, 2009 45.42 45.64 45.38 45.64 3,899 -0.61(-1.32%)
Jun 12, 2009 45.95 46.55 45.95 46.25 3,563 -0.75(-1.60%)
Jun 11, 2009 46.63 47.20 46.60 47.00 4,702 +1.08(+2.35%)
Jun 10, 2009 46.55 46.55 45.55 45.92 9,214 -0.66(-1.42%)
Jun 09, 2009 45.81 46.60 45.77 46.58 3,876 +0.90(+1.97%)
Jun 08, 2009 45.30 45.85 45.27 45.68 3,340 +1.13(+2.54%)
Jun 05, 2009 45.25 45.25 44.50 44.55 2,346 -0.64(-1.42%)
Jun 04, 2009 45.57 45.57 44.62 45.19 4,924 -0.02(-0.04%)
Jun 03, 2009 45.38 45.45 44.85 45.21 5,517 -1.26(-2.71%)
Jun 02, 2009 45.73 46.55 45.73 46.47 10,495 +1.62(+3.61%)
Jun 01, 2009 44.95 45.15 44.79 44.85 5,938 +0.02(+0.04%)
May 29, 2009 44.75 44.95 44.34 44.83 6,785 +0.95(+2.16%)
May 28, 2009 43.47 43.95 43.00 43.88 9,224 +0.58(+1.34%)
May 27, 2009 43.71 44.00 43.30 43.30 3,739 -0.59(-1.34%)
May 26, 2009 43.67 44.10 43.67 43.89 5,665 +0.51(+1.18%)
May 22, 2009 43.30 43.74 43.30 43.38 14,833 +0.36(+0.84%)
May 21, 2009 42.63 43.15 42.38 43.02 8,340 +0.02(+0.05%)
May 20, 2009 43.50 43.78 42.97 43.00 5,559 -0.10(-0.23%)
May 19, 2009 42.70 43.21 42.65 43.10 4,396 +1.10(+2.62%)
May 18, 2009 41.60 42.00 41.56 42.00 7,692 +1.71(+4.24%)
May 15, 2009 40.92 40.92 40.10 40.29 11,190 -0.85(-2.07%)
May 14, 2009 40.50 41.20 40.50 41.14 15,617 +0.61(+1.51%)
May 13, 2009 41.22 41.22 40.52 40.53 14,991 -1.22(-2.92%)
May 12, 2009 41.96 41.96 41.29 41.75 5,109 +0.50(+1.21%)
May 11, 2009 41.50 41.50 41.15 41.25 3,271 -1.01(-2.39%)
May 08, 2009 41.70 42.35 41.41 42.26 8,136 +1.43(+3.50%)
May 07, 2009 42.15 42.30 40.71 40.83 7,999 -1.32(-3.13%)
May 06, 2009 42.27 42.35 41.47 42.15 4,116 +0.70(+1.69%)
May 05, 2009 42.15 42.15 41.10 41.45 4,502 -2.01(-4.62%)
May 04, 2009 42.61 43.60 42.00 43.46 18,199 +2.65(+6.49%)
May 01, 2009 40.95 41.17 40.75 40.81 6,681 -0.32(-0.78%)
Apr 30, 2009 41.25 41.27 40.70 41.13 5,929 -0.37(-0.89%)
Apr 29, 2009 40.64 41.50 40.64 41.50 2,789 +1.62(+4.06%)
Apr 28, 2009 39.37 40.32 39.25 39.88 6,209 +1.09(+2.81%)
Apr 27, 2009 38.90 39.56 38.69 38.79 4,452 -0.94(-2.37%)
Apr 24, 2009 39.65 40.03 39.50 39.73 4,117 +0.48(+1.22%)
Apr 23, 2009 38.61 39.25 38.52 39.25 1,507 +1.45(+3.84%)
Apr 22, 2009 37.67 38.45 37.67 37.80 4,810 +0.62(+1.67%)
Apr 21, 2009 36.31 37.30 36.31 37.18 2,339 +0.49(+1.34%)
Apr 20, 2009 36.94 36.94 36.65 36.69 5,445 -1.71(-4.45%)
Apr 17, 2009 37.85 38.50 37.85 38.40 6,006 -0.67(-1.71%)
Apr 16, 2009 38.60 39.13 38.57 39.07 9,888 -0.40(-1.01%)
Apr 15, 2009 39.10 39.75 39.10 39.47 2,373 -0.03(-0.08%)
Apr 14, 2009 39.20 39.60 39.20 39.50 1,507 -0.85(-2.11%)
Apr 13, 2009 39.55 40.45 39.50 40.35 9,914 +0.75(+1.89%)
Apr 09, 2009 39.45 39.60 39.29 39.60 2,478 +0.00(+0.00%)
Apr 08, 2009 39.45 39.90 39.31 39.60 4,646 -0.13(-0.33%)
Apr 07, 2009 40.14 40.78 39.70 39.73 14,531 -0.52(-1.29%)
Apr 06, 2009 39.85 40.60 39.85 40.25 6,145 -0.29(-0.72%)
Apr 03, 2009 40.30 40.94 40.30 40.54 5,549 +0.44(+1.10%)
Apr 02, 2009 39.72 40.75 39.45 40.10 6,624 +0.41(+1.03%)
Apr 01, 2009 38.75 39.70 38.75 39.69 8,904 +0.94(+2.43%)
Mar 31, 2009 38.25 39.20 38.25 38.75 12,062 +1.44(+3.86%)
Mar 30, 2009 37.60 37.74 37.06 37.31 9,076 -2.79(-6.96%)
Mar 26, 2009 39.53 40.30 39.31 40.10 3,754 +1.05(+2.69%)
Mar 25, 2009 38.58 39.25 38.30 39.05 8,339 +1.60(+4.27%)
Mar 24, 2009 38.30 38.60 37.45 37.45 4,100 -1.49(-3.83%)
Mar 23, 2009 37.88 38.94 37.88 38.94 11,187 +1.64(+4.40%)
Mar 20, 2009 37.85 38.15 37.26 37.30 11,920 -1.60(-4.11%)
Mar 19, 2009 39.44 39.52 38.90 38.90 1,809 -0.10(-0.26%)
Mar 18, 2009 37.50 39.00 37.06 39.00 16,991 +1.65(+4.42%)
Mar 17, 2009 36.60 37.35 36.60 37.35 4,250 +1.16(+3.21%)
Mar 16, 2009 36.99 37.10 36.19 36.19 9,659 +0.08(+0.22%)
Mar 13, 2009 36.24 36.32 35.45 36.11 6,541 +0.11(+0.31%)
Mar 12, 2009 35.06 36.00 34.60 36.00 15,279 +0.35(+0.98%)
Mar 11, 2009 35.85 35.85 34.95 35.65 6,447 +0.85(+2.44%)
Mar 10, 2009 34.11 35.40 34.11 34.80 9,737 +2.86(+8.95%)
Mar 09, 2009 31.65 32.64 31.65 31.94 9,416 -0.41(-1.27%)
Mar 06, 2009 33.10 33.13 31.86 32.35 14,262 +0.08(+0.25%)
Mar 05, 2009 33.23 33.35 32.27 32.27 23,150 -2.03(-5.92%)
Mar 04, 2009 33.34 34.50 33.34 34.30 26,961 +1.10(+3.31%)
Mar 02, 2009 34.07 34.07 33.20 33.20 12,376 -1.67(-4.79%)
Feb 27, 2009 34.45 35.39 34.45 34.87 12,777 +0.87(+2.56%)
Feb 26, 2009 34.47 34.89 33.95 34.00 9,128 -1.97(-5.48%)
Feb 25, 2009 35.46 36.10 34.67 35.97 13,341 +0.02(+0.06%)
Feb 24, 2009 34.90 35.95 34.70 35.95 24,291 +1.65(+4.81%)
Feb 23, 2009 35.85 35.85 34.30 34.30 26,934 -1.77(-4.91%)
Feb 20, 2009 34.94 36.23 34.69 36.07 14,907 +0.21(+0.59%)
Feb 19, 2009 36.30 36.30 35.75 35.86 8,632 -0.24(-0.66%)
Feb 18, 2009 36.09 36.45 36.00 36.10 6,092 +0.00(+0.00%)
Feb 17, 2009 36.60 36.60 35.85 36.10 5,490 -0.95(-2.56%)
Feb 13, 2009 37.00 37.55 36.64 37.05 3,650 -0.52(-1.38%)
Feb 12, 2009 36.90 37.75 36.55 37.57 11,964 -1.38(-3.54%)
Feb 11, 2009 39.78 39.95 38.75 38.95 9,589 +0.60(+1.56%)
Feb 10, 2009 39.79 40.00 38.34 38.35 5,738 -2.43(-5.96%)
Feb 09, 2009 40.60 41.20 40.60 40.78 4,786 +0.87(+2.18%)
Feb 06, 2009 38.60 40.15 38.60 39.91 5,098 +1.06(+2.73%)
Feb 05, 2009 38.15 39.17 37.85 38.85 5,073 +0.71(+1.86%)
Feb 04, 2009 38.93 38.97 38.00 38.14 6,074 -0.31(-0.81%)
Feb 03, 2009 37.23 38.75 37.20 38.45 8,805 +1.70(+4.63%)
Feb 02, 2009 36.40 36.92 36.26 36.75 3,772 -0.89(-2.36%)
Jan 30, 2009 38.13 38.39 37.64 37.64 5,512 +0.04(+0.11%)
Jan 29, 2009 38.10 38.49 37.55 37.60 11,750 -1.15(-2.97%)
Jan 28, 2009 38.45 39.45 38.34 38.75 7,932 +0.75(+1.97%)
Jan 27, 2009 38.49 38.50 37.55 38.00 6,676 +0.30(+0.80%)
Jan 26, 2009 37.11 38.15 37.11 37.70 3,493 +0.35(+0.94%)
Jan 23, 2009 36.25 37.49 35.81 37.35 7,895 -0.85(-2.23%)
Jan 22, 2009 37.20 38.20 37.14 38.20 14,786 -0.75(-1.93%)
Jan 21, 2009 37.31 38.95 37.21 38.95 14,273 +3.50(+9.87%)
Jan 20, 2009 36.95 36.95 35.38 35.45 25,891 -3.89(-9.89%)
Jan 16, 2009 39.85 41.05 38.40 39.34 31,288 -0.76(-1.90%)
Jan 15, 2009 40.85 40.85 38.38 40.10 13,668 -1.30(-3.14%)
Jan 14, 2009 41.75 41.92 41.40 41.40 2,111 -1.35(-3.16%)
Jan 13, 2009 42.15 43.10 42.10 42.75 12,142 -0.52(-1.20%)
Jan 12, 2009 43.55 43.65 43.09 43.27 12,392 -0.88(-1.99%)
Jan 09, 2009 44.31 45.25 43.75 44.15 6,981 -0.75(-1.67%)
Jan 08, 2009 44.47 44.90 43.30 44.90 14,543 -0.15(-0.33%)
Jan 07, 2009 45.55 45.61 44.95 45.05 14,769 +0.54(+1.21%)
Jan 06, 2009 43.65 44.67 43.44 44.51 9,601 -0.89(-1.96%)
Jan 05, 2009 43.83 45.85 43.61 45.40 12,395 +0.48(+1.07%)
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.