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 (%)
Apr 28, 2017	89.53	89.54	89.14	89.47	8,712	+1.43(+1.62%)
Apr 27, 2017	86.81	88.20	86.81	88.04	15,338	+1.19(+1.37%)
Apr 26, 2017	86.58	87.15	85.38	86.85	18,911	-6.04(-6.50%)
Apr 25, 2017	92.10	92.89	92.10	92.89	17,665	+1.46(+1.60%)
Apr 24, 2017	91.35	91.60	91.15	91.43	14,763	+3.35(+3.80%)
Apr 21, 2017	88.19	88.49	87.73	88.08	14,017	-0.06(-0.07%)
Apr 20, 2017	87.30	88.52	87.30	88.14	8,559	+1.25(+1.44%)
Apr 19, 2017	86.90	87.09	86.83	86.89	14,057	-0.11(-0.13%)
Apr 18, 2017	86.60	87.00	86.58	87.00	12,261	-0.87(-0.99%)
Apr 17, 2017	87.53	87.87	87.53	87.87	12,052	+0.45(+0.51%)
Apr 13, 2017	87.25	87.52	87.15	87.42	5,854	+0.27(+0.31%)
Apr 12, 2017	87.23	87.23	86.72	87.15	8,786	+0.57(+0.65%)
Apr 11, 2017	86.59	86.83	86.39	86.58	8,536	-0.02(-0.02%)
Apr 10, 2017	86.35	86.75	86.35	86.60	13,030	-0.32(-0.37%)
Apr 07, 2017	86.79	87.24	86.66	86.92	10,722	-0.33(-0.38%)
Apr 06, 2017	87.28	87.39	87.04	87.25	37,513	+0.47(+0.54%)
Apr 05, 2017	86.49	86.95	86.49	86.78	8,983	-0.16(-0.18%)
Apr 04, 2017	86.55	86.94	86.46	86.94	42,277	+0.69(+0.80%)

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.