Indicators

Dassault Systeme A ADR (OP: DASTY )

42.29 -0.81 (-1.88%)

Streaming Delayed Price Updated: 12:01 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2012	97.71	97.71	96.78	97.60	15,679	-0.68(-0.69%)
Apr 27, 2012	98.90	98.98	97.89	98.28	22,742	-3.29(-3.24%)
Apr 26, 2012	94.00	101.68	91.80	101.57	16,042	+9.97(+10.88%)
Apr 25, 2012	92.21	92.21	90.92	91.60	5,747	+1.10(+1.22%)
Apr 24, 2012	91.26	91.26	90.50	90.50	6,437	+0.09(+0.10%)
Apr 23, 2012	90.78	90.78	89.70	90.41	7,179	-1.24(-1.35%)
Apr 20, 2012	91.44	92.01	90.80	91.65	5,052	-0.19(-0.21%)
Apr 19, 2012	91.87	92.30	91.45	91.84	9,987	-0.06(-0.07%)
Apr 18, 2012	91.60	92.00	91.55	91.90	12,257	+0.24(+0.26%)
Apr 17, 2012	90.77	91.75	90.38	91.66	19,417	+1.93(+2.15%)
Apr 16, 2012	88.87	89.77	88.56	89.73	18,864	+0.93(+1.05%)
Apr 13, 2012	89.51	89.51	88.39	88.80	13,369	-1.83(-2.02%)
Apr 12, 2012	89.95	90.67	89.95	90.63	12,072	+1.25(+1.40%)
Apr 11, 2012	89.70	89.70	89.17	89.38	5,432	+0.98(+1.11%)
Apr 10, 2012	88.72	89.05	88.30	88.40	10,738	-1.19(-1.33%)
Apr 09, 2012	89.17	89.61	88.16	89.59	16,025	-0.05(-0.06%)
Apr 05, 2012	88.87	89.69	88.65	89.64	24,512	+0.06(+0.07%)
Apr 04, 2012	89.45	89.67	89.11	89.58	10,475	-2.95(-3.19%)
Apr 03, 2012	93.55	93.70	92.00	92.53	24,565	-0.62(-0.67%)

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.