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 (%)
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%)

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.