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 (%)
Feb 29, 2012	83.49	83.54	83.25	83.27	3,965	-0.88(-1.05%)
Feb 28, 2012	83.76	84.35	83.76	84.15	2,443	+0.60(+0.72%)
Feb 27, 2012	83.52	83.72	83.31	83.55	4,307	-1.10(-1.30%)
Feb 24, 2012	84.45	84.80	84.30	84.65	3,408	+0.95(+1.14%)
Feb 23, 2012	83.39	83.73	82.99	83.70	3,623	+1.93(+2.36%)
Feb 22, 2012	82.19	82.19	81.70	81.77	2,100	-0.35(-0.43%)
Feb 21, 2012	82.66	82.66	81.95	82.12	2,937	+0.41(+0.50%)
Feb 17, 2012	81.93	82.07	81.53	81.71	2,095	-0.17(-0.21%)
Feb 16, 2012	81.50	82.31	81.40	81.88	138,648	+0.68(+0.84%)
Feb 15, 2012	82.39	82.40	81.20	81.20	18,966	-0.39(-0.48%)
Feb 14, 2012	81.40	81.59	80.86	81.59	9,313	-1.26(-1.52%)
Feb 13, 2012	82.95	83.12	82.58	82.85	1,513	-0.66(-0.79%)
Feb 10, 2012	83.39	84.45	83.12	83.51	5,153	-0.19(-0.23%)
Feb 09, 2012	84.00	84.45	83.59	83.70	5,478	-2.08(-2.42%)
Feb 08, 2012	85.99	86.05	85.20	85.78	5,933	+0.39(+0.46%)
Feb 07, 2012	84.60	85.44	84.45	85.39	8,257	+1.53(+1.82%)
Feb 06, 2012	83.94	84.04	83.80	83.86	4,434	-0.35(-0.42%)
Feb 03, 2012	84.10	84.39	83.72	84.21	9,277	+0.18(+0.21%)
Feb 02, 2012	84.41	84.44	83.86	84.03	7,350	+0.26(+0.31%)

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.