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

Dassault Systeme A ADR (OP: DASTY )

40.91 -0.19 (-0.46%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 13, 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 (%)
Mar 31, 2014 116.74 117.57 116.74 117.07 11,168 -1.32(-1.11%)
Mar 28, 2014 117.20 118.59 117.20 118.39 0 +1.84(+1.58%)
Mar 27, 2014 117.27 117.28 116.31 116.55 10,454 -0.12(-0.11%)
Mar 26, 2014 117.09 117.19 116.65 116.67 13,794 +0.01(+0.01%)
Mar 25, 2014 116.24 116.94 115.81 116.66 11,101 +0.77(+0.67%)
Mar 24, 2014 115.88 116.24 115.10 115.89 7,945 +0.04(+0.03%)
Mar 21, 2014 116.37 116.64 115.73 115.85 0 +0.06(+0.05%)
Mar 20, 2014 115.42 116.38 115.01 115.79 15,004 +0.35(+0.30%)
Mar 19, 2014 116.55 117.07 115.44 115.44 27,166 -2.26(-1.92%)
Mar 18, 2014 116.44 118.00 116.02 117.70 37,818 +1.25(+1.07%)
Mar 17, 2014 116.75 117.03 116.07 116.45 9,265 +0.20(+0.18%)
Mar 14, 2014 116.90 116.90 115.82 116.25 0 +1.24(+1.08%)
Mar 13, 2014 116.15 117.05 115.00 115.01 15,354 -1.23(-1.06%)
Mar 12, 2014 114.88 116.24 114.56 116.24 18,203 -0.26(-0.22%)
Mar 11, 2014 116.51 117.22 116.50 116.50 12,092 -0.39(-0.33%)
Mar 10, 2014 116.36 117.18 116.32 116.89 17,839 -0.03(-0.03%)
Mar 07, 2014 116.76 117.19 116.76 116.92 0 +0.61(+0.52%)
Mar 06, 2014 115.62 116.91 115.62 116.31 20,213 +1.77(+1.55%)
Mar 05, 2014 114.39 114.74 113.93 114.54 14,018 -0.73(-0.64%)
Mar 04, 2014 115.18 115.65 115.00 115.28 11,990 +1.55(+1.36%)
Mar 03, 2014 114.07 114.07 113.38 113.73 15,264 -1.42(-1.23%)
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%)
Feb 03, 2014 119.60 120.52 118.03 118.11 17,402 -0.82(-0.69%)
Jan 31, 2014 117.20 119.24 117.10 118.93 0 -2.07(-1.71%)
Jan 30, 2014 121.85 121.85 120.75 121.00 12,462 +0.30(+0.25%)
Jan 29, 2014 119.60 120.90 119.50 120.70 18,348 +2.09(+1.76%)
Jan 28, 2014 118.47 118.94 118.00 118.61 22,799 +0.08(+0.07%)
Jan 27, 2014 118.36 119.01 118.36 118.53 18,421 +0.41(+0.35%)
Jan 24, 2014 119.93 119.93 118.06 118.12 0 -3.63(-2.98%)
Jan 23, 2014 121.05 121.84 120.45 121.75 13,771 +1.52(+1.26%)
Jan 22, 2014 119.75 120.26 119.19 120.23 17,308 +0.64(+0.54%)
Jan 21, 2014 118.73 119.62 118.50 119.59 19,385 +1.20(+1.01%)
Jan 17, 2014 118.39 118.39 118.39 0 -0.13(-0.11%)
Jan 16, 2014 118.83 118.83 118.02 118.52 15,636 -0.11(-0.09%)
Jan 15, 2014 118.43 119.30 118.09 118.63 34,491 +0.20(+0.17%)
Jan 14, 2014 119.03 119.29 118.32 118.43 20,086 +1.07(+0.91%)
Jan 13, 2014 118.52 118.52 117.01 117.36 89,556 -2.10(-1.76%)
Jan 10, 2014 119.86 119.86 119.26 119.46 11,759 +0.72(+0.60%)
Jan 09, 2014 118.90 119.38 118.48 118.74 167,025 -2.52(-2.07%)
Jan 08, 2014 122.31 122.31 121.10 121.26 13,715 -0.78(-0.64%)
Jan 07, 2014 122.21 122.25 121.70 122.04 13,199 -0.71(-0.58%)
Jan 06, 2014 123.47 123.65 122.43 122.75 18,461 +0.32(+0.26%)
Jan 03, 2014 123.63 123.65 122.42 122.43 0 -0.94(-0.76%)
Jan 02, 2014 123.47 123.63 122.80 123.37 14,448 -0.93(-0.75%)
Dec 31, 2013 124.30 124.30 124.30 0 -1.37(-1.09%)
Dec 30, 2013 125.69 125.75 124.93 125.67 21,441 +1.67(+1.35%)
Dec 27, 2013 125.01 125.36 124.00 124.00 15,898 +1.04(+0.85%)
Dec 26, 2013 122.94 123.08 122.71 122.96 11,064 +0.21(+0.17%)
Dec 24, 2013 122.75 122.75 122.07 122.75 10,094 -0.42(-0.34%)
Dec 23, 2013 123.34 123.53 122.50 123.17 24,185 +1.57(+1.29%)
Dec 20, 2013 121.42 121.85 120.92 121.60 0 +1.53(+1.27%)
Dec 19, 2013 119.26 120.87 119.26 120.07 15,390 +1.03(+0.87%)
Dec 18, 2013 119.60 119.60 118.55 119.04 19,654 +0.54(+0.46%)
Dec 17, 2013 119.03 119.03 117.79 118.50 11,527 -0.17(-0.14%)
Dec 16, 2013 118.86 119.73 118.00 118.67 22,091 +1.87(+1.60%)
Dec 13, 2013 117.20 117.20 116.33 116.80 11,557 +0.84(+0.72%)
Dec 12, 2013 116.11 116.11 115.70 115.96 14,554 -0.08(-0.07%)
Dec 11, 2013 116.65 116.69 116.00 116.04 12,616 -0.54(-0.46%)
Dec 10, 2013 116.59 117.05 116.04 116.58 25,111 -1.09(-0.93%)
Dec 09, 2013 117.12 117.88 116.42 117.67 32,992 +2.33(+2.02%)
Dec 06, 2013 115.24 115.89 115.22 115.35 8,477 +0.35(+0.30%)
Dec 05, 2013 114.95 115.50 114.51 115.00 7,753 +2.57(+2.29%)
Dec 04, 2013 112.10 112.55 111.78 112.43 13,885 -0.76(-0.67%)
Dec 03, 2013 112.26 113.30 112.03 113.19 18,160 -0.02(-0.02%)
Dec 02, 2013 113.04 114.17 113.04 113.21 10,089 -1.93(-1.68%)
Nov 29, 2013 115.17 115.18 114.26 115.14 7,493 +0.55(+0.48%)
Nov 27, 2013 115.51 115.51 114.45 114.59 14,676 -0.62(-0.54%)
Nov 26, 2013 115.15 115.76 114.75 115.21 15,938 -0.14(-0.12%)
Nov 25, 2013 115.92 115.92 115.16 115.35 11,843 -0.64(-0.55%)
Nov 22, 2013 114.70 115.99 114.70 115.99 16,866 +1.62(+1.42%)
Nov 21, 2013 114.79 114.79 114.03 114.37 13,038 -1.33(-1.15%)
Nov 20, 2013 117.17 117.17 115.57 115.70 11,059 -1.40(-1.20%)
Nov 19, 2013 116.46 117.40 116.46 117.10 9,287 +0.45(+0.39%)
Nov 18, 2013 117.10 117.10 116.17 116.65 19,883 +0.45(+0.39%)
Nov 15, 2013 116.08 116.89 116.08 116.20 15,233 -0.85(-0.73%)
Nov 14, 2013 117.23 117.80 116.72 117.05 9,665 -0.06(-0.05%)
Nov 13, 2013 116.01 117.29 116.01 117.11 12,875 +0.41(+0.35%)
Nov 12, 2013 117.34 117.34 116.02 116.70 12,221 -2.17(-1.83%)
Nov 11, 2013 118.09 118.96 118.09 118.87 7,911 +2.83(+2.44%)
Nov 08, 2013 116.36 116.64 115.53 116.04 15,629 -0.36(-0.31%)
Nov 07, 2013 116.30 117.17 116.30 116.40 5,384 -1.24(-1.05%)
Nov 06, 2013 116.86 117.88 116.86 117.64 9,509 +1.29(+1.11%)
Nov 05, 2013 116.76 116.80 115.60 116.35 20,753 -3.00(-2.51%)
Nov 04, 2013 119.84 120.00 119.11 119.35 12,132 -0.86(-0.72%)
Nov 01, 2013 121.34 121.34 119.59 120.21 10,631 -1.59(-1.31%)
Oct 31, 2013 121.35 122.00 121.26 121.80 8,743 +0.70(+0.58%)
Oct 30, 2013 120.95 121.50 120.22 121.10 8,067 +1.42(+1.19%)
Oct 29, 2013 120.66 120.66 119.30 119.68 7,396 -0.53(-0.44%)
Oct 28, 2013 120.85 120.85 119.88 120.21 17,781 +0.71(+0.59%)
Oct 25, 2013 119.95 120.11 119.09 119.50 13,645 +0.89(+0.75%)
Oct 24, 2013 118.29 118.71 116.63 118.61 14,110 -1.43(-1.19%)
Oct 23, 2013 120.49 121.32 119.00 120.04 47,846 -0.21(-0.17%)
Oct 22, 2013 120.55 121.15 119.63 120.25 26,797 +2.10(+1.78%)
Oct 21, 2013 118.74 118.83 117.89 118.15 12,839 +0.20(+0.17%)
Oct 18, 2013 119.00 119.00 117.53 117.95 15,419 +1.27(+1.09%)
Oct 17, 2013 115.68 116.68 115.68 116.68 18,622 +3.68(+3.26%)
Oct 16, 2013 112.59 113.19 111.91 113.00 60,347 +0.85(+0.76%)
Oct 15, 2013 112.92 112.97 111.90 112.15 129,017 -5.05(-4.31%)
Oct 14, 2013 119.62 119.63 116.86 117.20 114,604 -13.80(-10.53%)
Oct 11, 2013 131.33 131.68 130.76 131.00 4,474 +1.36(+1.05%)
Oct 10, 2013 128.80 129.69 128.80 129.64 10,869 +0.93(+0.72%)
Oct 09, 2013 129.25 129.25 128.06 128.71 14,745 -2.85(-2.17%)
Oct 08, 2013 132.41 132.63 131.39 131.56 17,558 +0.96(+0.74%)
Oct 07, 2013 130.71 130.97 130.38 130.60 6,930 -1.65(-1.25%)
Oct 04, 2013 132.57 133.13 132.02 132.25 8,749 -1.73(-1.29%)
Oct 03, 2013 134.21 135.00 133.51 133.98 9,461 -0.29(-0.22%)
Oct 02, 2013 133.58 134.27 133.50 134.27 4,808 +0.70(+0.52%)
Oct 01, 2013 134.08 134.14 133.44 133.57 12,684 +0.32(+0.24%)
Sep 30, 2013 132.30 133.93 132.05 133.25 18,125 -0.73(-0.54%)
Sep 27, 2013 132.84 134.17 132.84 133.98 8,202 +1.48(+1.12%)
Sep 26, 2013 133.31 133.31 132.30 132.50 5,770 -0.54(-0.41%)
Sep 25, 2013 133.11 133.56 132.83 133.04 13,036 -1.40(-1.04%)
Sep 24, 2013 134.92 135.22 134.08 134.44 17,224 +2.23(+1.69%)
Sep 23, 2013 131.92 132.31 131.31 132.21 11,888 -0.05(-0.04%)
Sep 20, 2013 132.99 133.00 132.11 132.26 7,678 +1.95(+1.50%)
Sep 19, 2013 131.06 131.06 130.00 130.31 5,239 -1.57(-1.19%)
Sep 18, 2013 129.61 131.99 129.11 131.88 11,141 +2.31(+1.78%)
Sep 17, 2013 129.69 129.70 129.08 129.57 13,648 -1.92(-1.46%)
Sep 16, 2013 131.86 131.79 130.63 131.49 14,831 +0.86(+0.66%)
Sep 13, 2013 130.39 130.95 129.18 130.63 10,620 +0.36(+0.28%)
Sep 12, 2013 129.29 130.40 129.29 130.27 11,673 +0.93(+0.72%)
Sep 11, 2013 129.43 129.50 128.62 129.34 17,129 +0.36(+0.28%)
Sep 10, 2013 129.69 129.69 128.50 128.98 15,831 -1.23(-0.94%)
Sep 09, 2013 129.00 130.37 129.00 130.21 11,868 +2.91(+2.29%)
Sep 06, 2013 125.46 127.55 125.46 127.30 16,567 +1.44(+1.14%)
Sep 05, 2013 126.28 126.28 125.41 125.86 12,459 -0.78(-0.61%)
Sep 04, 2013 125.92 127.04 125.34 126.64 16,287 -0.96(-0.76%)
Sep 03, 2013 127.88 127.94 127.00 127.60 12,570 -0.20(-0.16%)
Aug 30, 2013 128.09 128.10 127.25 127.80 11,243 -1.09(-0.85%)
Aug 29, 2013 129.19 129.19 128.38 128.89 19,783 -1.19(-0.92%)
Aug 28, 2013 129.45 130.10 128.82 130.08 16,264 -0.53(-0.40%)
Aug 27, 2013 131.09 131.40 130.46 130.61 20,243 -3.26(-2.44%)
Aug 26, 2013 133.44 134.14 133.00 133.87 13,785 +0.70(+0.53%)
Aug 23, 2013 133.29 133.42 133.08 133.17 9,755 +0.06(+0.05%)
Aug 22, 2013 132.81 133.74 132.74 133.11 7,663 -0.36(-0.27%)
Aug 21, 2013 132.76 133.77 132.76 133.47 13,176 -0.39(-0.29%)
Aug 20, 2013 131.79 134.00 131.79 133.86 9,625 +0.17(+0.13%)
Aug 19, 2013 134.44 134.44 133.59 133.69 15,259 +0.24(+0.18%)
Aug 16, 2013 133.84 134.00 133.00 133.45 15,900 -0.49(-0.37%)
Aug 15, 2013 132.00 134.00 131.44 133.94 13,168 +1.45(+1.09%)
Aug 14, 2013 132.64 132.79 132.00 132.49 15,642 +0.26(+0.20%)
Aug 13, 2013 132.44 132.74 131.09 132.23 17,532 -0.40(-0.30%)
Aug 12, 2013 131.91 132.74 131.76 132.63 19,383 +0.44(+0.33%)
Aug 09, 2013 131.94 132.41 131.79 132.19 14,641 -0.81(-0.61%)
Aug 08, 2013 132.84 133.46 132.16 133.00 7,937 +0.27(+0.20%)
Aug 07, 2013 131.61 132.80 131.61 132.73 9,261 -1.36(-1.01%)
Aug 06, 2013 135.00 135.05 133.50 134.09 9,635 +0.80(+0.60%)
Aug 05, 2013 133.71 133.71 132.69 133.29 6,619 +0.12(+0.09%)
Aug 02, 2013 132.45 133.17 132.32 133.17 7,978 +0.82(+0.62%)
Aug 01, 2013 131.80 132.80 131.70 132.35 10,547 +0.68(+0.52%)
Jul 31, 2013 131.04 132.48 130.95 131.67 5,650 +0.89(+0.68%)
Jul 30, 2013 132.13 132.13 130.64 130.78 10,246 -0.22(-0.17%)
Jul 29, 2013 131.19 131.19 130.25 131.00 11,750 +1.49(+1.15%)
Jul 26, 2013 129.39 130.40 128.88 129.51 10,057 -3.34(-2.51%)
Jul 25, 2013 130.93 132.96 130.65 132.85 11,551 +0.13(+0.10%)
Jul 24, 2013 133.73 133.98 132.55 132.72 10,851 +0.34(+0.26%)
Jul 23, 2013 132.44 132.44 131.37 132.38 6,731 -0.62(-0.47%)
Jul 22, 2013 133.00 133.61 132.51 133.00 12,635 -0.61(-0.46%)
Jul 19, 2013 133.79 133.84 133.21 133.61 6,365 -0.93(-0.69%)
Jul 18, 2013 133.95 134.58 133.65 134.54 7,312 +2.24(+1.69%)
Jul 17, 2013 132.96 132.97 131.95 132.30 7,644 +0.09(+0.07%)
Jul 16, 2013 131.71 132.40 131.16 132.21 10,600 +0.01(+0.01%)
Jul 15, 2013 131.80 132.30 131.06 132.20 14,735 -1.00(-0.75%)
Jul 12, 2013 130.85 133.29 130.85 133.20 13,713 +3.38(+2.60%)
Jul 11, 2013 129.99 130.49 128.51 129.82 8,199 +1.32(+1.03%)
Jul 10, 2013 126.29 129.19 125.87 128.50 10,931 +2.30(+1.82%)
Jul 09, 2013 126.24 126.35 125.30 126.20 22,843 +0.30(+0.24%)
Jul 08, 2013 126.44 126.51 125.38 125.90 13,531 +1.64(+1.32%)
Jul 05, 2013 125.39 125.39 124.25 124.26 10,630 -0.24(-0.19%)
Jul 03, 2013 123.49 124.70 123.07 124.50 11,669 +0.56(+0.45%)
Jul 02, 2013 123.82 124.54 123.20 123.94 8,232 +0.54(+0.44%)
Jul 01, 2013 123.25 124.00 122.95 123.40 14,134 +0.78(+0.64%)
Jun 28, 2013 123.00 123.00 122.25 122.62 8,792 -2.02(-1.62%)
Jun 27, 2013 124.05 124.65 123.99 124.64 8,688 +1.34(+1.09%)
Jun 26, 2013 122.32 123.30 122.00 123.30 8,656 +1.50(+1.23%)
Jun 25, 2013 122.52 123.10 121.63 121.80 17,743 -0.10(-0.08%)
Jun 24, 2013 120.89 122.21 120.21 121.90 18,500 -3.28(-2.62%)
Jun 21, 2013 125.79 125.79 124.30 125.18 14,577 -1.13(-0.89%)
Jun 20, 2013 126.64 126.80 125.22 126.31 8,635 -1.66(-1.30%)
Jun 19, 2013 129.54 129.89 127.90 127.97 8,628 -0.88(-0.68%)
Jun 18, 2013 128.68 129.04 128.39 128.85 5,284 +1.44(+1.13%)
Jun 17, 2013 127.80 127.95 127.01 127.41 7,872 +0.91(+0.72%)
Jun 14, 2013 126.74 126.74 126.00 126.50 5,157 -2.06(-1.60%)
Jun 13, 2013 126.54 128.99 126.23 128.56 9,614 +0.83(+0.65%)
Jun 12, 2013 128.39 128.39 127.37 127.73 8,531 -0.67(-0.52%)
Jun 11, 2013 127.99 128.58 127.39 128.40 9,462 -0.55(-0.43%)
Jun 10, 2013 127.79 129.10 127.33 128.95 19,778 +0.35(+0.27%)
Jun 07, 2013 127.96 128.60 127.48 128.60 22,537 -0.40(-0.31%)
Jun 06, 2013 127.06 129.00 127.06 129.00 15,835 +2.70(+2.14%)
Jun 05, 2013 127.12 127.12 126.00 126.30 8,693 -1.20(-0.94%)
Jun 04, 2013 127.74 127.89 127.00 127.50 15,101 -0.50(-0.39%)
Jun 03, 2013 126.84 128.10 125.70 128.00 21,292 +1.70(+1.35%)
May 31, 2013 124.67 126.55 124.30 126.30 16,039 +1.25(+1.00%)
May 30, 2013 124.24 125.19 123.93 125.05 16,366 +2.95(+2.42%)
May 29, 2013 121.85 122.19 121.60 122.10 6,720 +0.65(+0.54%)
May 28, 2013 121.61 122.29 121.08 121.45 10,525 +1.90(+1.59%)
May 24, 2013 119.49 119.55 118.65 119.55 6,584 +0.26(+0.22%)
May 23, 2013 117.95 119.36 117.95 119.29 4,886 +0.29(+0.24%)
May 22, 2013 120.84 121.47 118.51 119.00 17,526 -0.40(-0.34%)
May 21, 2013 118.29 119.98 117.90 119.40 12,929 -0.05(-0.04%)
May 20, 2013 119.34 119.80 119.10 119.45 9,064 +0.60(+0.50%)
May 17, 2013 118.17 119.25 118.00 118.85 11,074 -2.46(-2.03%)
May 16, 2013 120.65 122.39 120.65 121.31 17,603 +0.49(+0.41%)
May 15, 2013 119.26 120.89 119.26 120.82 9,601 +1.42(+1.19%)
May 13, 2013 119.85 119.85 119.23 119.40 9,327 -0.36(-0.30%)
May 10, 2013 119.74 119.81 119.11 119.76 8,564 -0.27(-0.22%)
May 09, 2013 120.19 120.75 119.50 120.03 8,909 -0.87(-0.72%)
May 08, 2013 120.88 121.24 120.51 120.90 8,906 +1.30(+1.09%)
May 07, 2013 120.58 120.58 119.60 119.60 14,190 -0.95(-0.79%)
May 06, 2013 120.74 121.17 120.20 120.55 11,385 +0.55(+0.46%)
May 03, 2013 120.05 120.79 120.00 120.00 23,756 -0.79(-0.65%)
May 02, 2013 120.39 120.89 119.61 120.79 7,524 -0.38(-0.31%)
May 01, 2013 122.50 123.00 121.17 121.17 8,283 -0.57(-0.47%)
Apr 30, 2013 120.36 122.29 120.36 121.74 8,263 +1.44(+1.20%)
Apr 29, 2013 120.04 120.89 119.54 120.30 11,091 +1.00(+0.84%)
Apr 26, 2013 117.99 119.56 118.28 119.30 4,970 +1.02(+0.86%)
Apr 25, 2013 119.00 119.00 117.73 118.28 11,258 -0.42(-0.35%)
Apr 24, 2013 118.01 118.80 118.01 118.70 8,418 +1.24(+1.06%)
Apr 23, 2013 117.60 117.90 117.28 117.46 14,455 +1.56(+1.35%)
Apr 22, 2013 115.55 116.69 115.00 115.90 13,664 -0.45(-0.39%)
Apr 19, 2013 116.90 117.18 116.08 116.35 12,985 +1.27(+1.10%)
Apr 18, 2013 114.82 115.94 114.82 115.08 17,289 +2.17(+1.92%)
Apr 17, 2013 115.40 115.40 112.88 112.91 18,200 -2.49(-2.16%)
Apr 16, 2013 115.39 115.89 114.83 115.40 10,821 +1.58(+1.39%)
Apr 15, 2013 116.35 116.35 113.82 113.82 6,437 -2.66(-2.28%)
Apr 12, 2013 116.40 117.09 116.40 116.48 4,127 -0.32(-0.27%)
Apr 11, 2013 116.26 117.28 116.26 116.80 8,667 +1.60(+1.39%)
Apr 10, 2013 113.56 115.45 113.56 115.20 13,726 +1.90(+1.68%)
Apr 09, 2013 112.31 113.82 112.31 113.30 14,537 -1.06(-0.93%)
Apr 08, 2013 114.63 114.65 113.85 114.36 30,818 -0.27(-0.24%)
Apr 05, 2013 113.25 114.63 113.25 114.63 7,575 -0.42(-0.37%)
Apr 04, 2013 114.60 115.57 114.60 115.05 9,759 -1.95(-1.67%)
Apr 03, 2013 117.27 117.80 116.81 117.00 14,684 +0.80(+0.69%)
Apr 02, 2013 116.90 116.91 116.10 116.20 13,422 -0.15(-0.13%)
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.