Indicators

Dassault Systeme A ADR (OP: DASTY )

41.97 -0.26 (-0.62%)

Streaming Delayed Price Updated: 9:52 AM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2015	78.50	78.50	77.70	78.28	31,325	-0.72(-0.91%)
May 28, 2015	78.75	79.02	78.34	79.00	15,585	+0.21(+0.26%)
May 27, 2015	78.13	78.82	77.81	78.79	18,926	+0.64(+0.81%)
May 26, 2015	79.21	79.22	78.02	78.16	19,816	-1.59(-1.99%)
May 22, 2015		79.75	79.75	79.75	0	-0.83(-1.03%)
May 21, 2015	79.65	80.64	79.65	80.58	15,844	+0.77(+0.96%)
May 20, 2015	79.80	80.32	79.36	79.81	30,772	+0.31(+0.39%)
May 19, 2015	79.12	79.50	79.00	79.50	21,499	+0.09(+0.11%)
May 18, 2015	79.04	79.55	79.04	79.41	9,232	-0.40(-0.49%)
May 15, 2015	79.10	79.81	79.07	79.81	13,833	-0.19(-0.24%)
May 14, 2015	78.86	80.17	78.86	80.00	50,675	+1.70(+2.17%)
May 13, 2015	78.50	78.78	77.92	78.30	37,149	+0.57(+0.73%)
May 12, 2015	77.46	78.01	77.32	77.73	23,173	+0.47(+0.61%)
May 11, 2015	76.80	77.44	76.66	77.26	23,690	-0.34(-0.44%)
May 08, 2015	77.19	77.76	77.19	77.60	23,786	+0.83(+1.09%)
May 07, 2015	75.97	76.83	75.97	76.77	26,551	+0.55(+0.72%)
May 06, 2015	76.64	76.64	76.22	76.22	15,729	-0.43(-0.56%)
May 05, 2015	76.83	76.83	76.32	76.65	22,926	-0.73(-0.94%)
May 04, 2015	77.22	77.44	76.92	77.38	22,371	-0.06(-0.08%)

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.