Indicators

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 26, 2010	57.08	58.00	56.89	57.65	2,912	+0.75(+1.32%)
Feb 25, 2010	56.26	56.90	56.13	56.90	2,492	-0.10(-0.18%)
Feb 24, 2010	56.24	57.00	56.24	57.00	2,563	+0.84(+1.50%)
Feb 23, 2010	56.66	56.85	56.00	56.16	11,140	-0.94(-1.65%)
Feb 22, 2010	57.00	57.13	56.66	57.10	2,930	+0.79(+1.40%)
Feb 19, 2010	55.78	56.33	55.78	56.31	10,282	+0.26(+0.46%)
Feb 18, 2010	55.91	56.20	55.56	56.05	3,182	+0.45(+0.81%)
Feb 17, 2010	55.91	56.20	55.60	55.60	8,945	+0.00(+0.00%)
Feb 16, 2010	54.57	55.60	54.57	55.60	4,186	+1.94(+3.62%)
Feb 12, 2010		53.66	53.66	53.66	0	-0.74(-1.36%)
Feb 11, 2010	53.40	54.40	53.11	54.40	7,143	-0.45(-0.82%)
Feb 10, 2010	54.91	54.97	54.13	54.85	11,187	-1.31(-2.33%)
Feb 09, 2010	54.73	56.30	54.73	56.16	15,950	+1.31(+2.39%)
Feb 08, 2010	54.57	55.45	54.57	54.85	4,904	-0.35(-0.63%)
Feb 05, 2010	55.20	55.50	54.50	55.20	7,588	-0.85(-1.52%)
Feb 04, 2010	56.75	56.75	55.90	56.05	4,544	-2.80(-4.76%)
Feb 03, 2010	58.64	58.85	58.35	58.85	6,499	-0.25(-0.42%)
Feb 02, 2010	58.59	59.35	58.59	59.10	6,188	+0.45(+0.77%)

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.