Indicators

Dassault Systeme A ADR (OP: DASTY )

42.04 -0.19 (-0.45%)

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2014	113.84	115.41	113.84	115.15	0	+1.65(+1.45%)
Feb 27, 2014	113.00	113.99	112.63	113.50	23,556	-0.35(-0.31%)
Feb 26, 2014	114.00	114.67	113.56	113.85	24,055	-2.47(-2.12%)
Feb 25, 2014	116.58	116.62	115.25	116.32	17,601	-1.07(-0.91%)
Feb 24, 2014	116.50	117.41	115.88	117.39	21,660	+1.51(+1.30%)
Feb 21, 2014	116.25	116.79	115.88	115.88	0	+1.27(+1.11%)
Feb 20, 2014	114.56	115.12	114.31	114.61	11,566	+0.21(+0.18%)
Feb 19, 2014	115.58	115.58	114.40	114.40	21,384	-1.13(-0.98%)
Feb 18, 2014	115.54	115.54	114.91	115.53	13,947	+0.53(+0.46%)
Feb 14, 2014		115.00	115.00	115.00	0	+1.05(+0.92%)
Feb 13, 2014	112.67	113.95	112.52	113.95	16,402	+1.00(+0.89%)
Feb 12, 2014	112.31	112.95	111.75	112.95	83,855	+0.63(+0.56%)
Feb 11, 2014	111.81	112.63	111.02	112.32	43,051	+3.14(+2.88%)
Feb 10, 2014	109.18	109.55	108.50	109.18	67,231	-0.37(-0.34%)
Feb 07, 2014	110.39	110.39	109.00	109.55	0	-0.35(-0.32%)
Feb 06, 2014	110.82	111.25	109.67	109.90	503,779	-7.73(-6.57%)
Feb 05, 2014	118.84	118.84	117.42	117.63	15,802	-2.00(-1.67%)
Feb 04, 2014	119.91	119.91	118.84	119.63	11,786	+1.52(+1.29%)

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.