Indicators

Dassault Systeme A ADR (OP: DASTY )

41.92 -0.02 (-0.05%)

Streaming Delayed Price Updated: 3:59 PM EDT, May 28, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2011	85.16	85.60	85.16	85.60	6,158	+1.13(+1.34%)
Jun 29, 2011	84.12	84.61	83.63	84.47	10,083	+1.33(+1.60%)
Jun 28, 2011	82.52	83.30	82.52	83.14	14,371	+0.99(+1.21%)
Jun 27, 2011	81.58	82.21	81.38	82.15	42,657	+1.90(+2.37%)
Jun 24, 2011	80.80	80.85	79.80	80.25	6,713	-0.63(-0.78%)
Jun 23, 2011	79.72	81.04	79.70	80.88	12,331	-2.05(-2.47%)
Jun 22, 2011	83.45	83.65	82.93	82.93	42,365	-1.34(-1.59%)
Jun 21, 2011	83.65	84.27	83.64	84.27	10,481	+2.51(+3.07%)
Jun 20, 2011	81.65	81.82	81.35	81.76	8,960	-0.79(-0.96%)
Jun 17, 2011	82.75	82.92	82.10	82.55	3,905	+2.59(+3.24%)
Jun 16, 2011	79.90	80.89	79.90	79.96	13,573	+0.20(+0.25%)
Jun 15, 2011	80.70	80.96	79.76	79.76	2,859	-3.03(-3.66%)
Jun 14, 2011	82.35	82.95	82.33	82.79	6,645	+0.13(+0.16%)
Jun 13, 2011	81.77	82.67	81.42	82.66	4,796	+0.56(+0.68%)
Jun 10, 2011	83.39	83.42	81.70	82.10	3,312	-2.78(-3.28%)
Jun 09, 2011	83.99	84.90	83.99	84.88	7,745	+1.28(+1.53%)
Jun 08, 2011	84.70	84.74	83.58	83.60	6,888	-1.73(-2.03%)
Jun 07, 2011	85.35	85.90	85.30	85.33	8,294	+0.67(+0.79%)
Jun 06, 2011	85.60	85.60	84.46	84.66	42,978	-1.08(-1.26%)

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.