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 30, 2014	128.19	129.10	128.19	128.83	17,306	+0.12(+0.10%)
Jun 27, 2014	128.00	128.71	127.88	128.71	6,076	+1.53(+1.20%)
Jun 26, 2014	128.08	128.08	126.79	127.18	12,637	-1.00(-0.78%)
Jun 25, 2014	128.10	128.49	127.63	128.18	7,807	-0.67(-0.52%)
Jun 24, 2014	129.35	129.49	128.55	128.85	10,035	-1.83(-1.40%)
Jun 23, 2014	129.70	130.71	129.70	130.68	8,159	+0.74(+0.57%)
Jun 20, 2014	129.20	130.00	128.80	129.94	14,428	+0.43(+0.33%)
Jun 19, 2014	129.83	129.84	129.37	129.51	10,978	-0.25(-0.19%)
Jun 18, 2014	129.88	130.00	128.85	129.76	7,809	+1.34(+1.04%)
Jun 17, 2014	128.52	128.52	127.86	128.42	12,850	+1.99(+1.58%)
Jun 16, 2014	126.17	126.65	126.17	126.42	8,485	+0.95(+0.76%)
Jun 13, 2014	125.07	125.78	125.07	125.47	8,424	-2.68(-2.09%)
Jun 12, 2014	128.11	128.83	127.82	128.15	39,902	+0.65(+0.51%)
Jun 11, 2014	128.91	129.83	127.24	127.50	8,883	-0.31(-0.24%)
Jun 10, 2014	127.47	127.81	126.74	127.81	8,057	-0.47(-0.37%)
Jun 06, 2014	128.24	128.60	128.00	128.28	9,412	+1.27(+1.00%)
Jun 05, 2014	127.47	127.70	126.80	127.01	6,357	+0.25(+0.20%)
Jun 04, 2014	126.46	126.80	126.10	126.76	5,133	-0.14(-0.11%)
Jun 03, 2014	127.07	127.07	126.58	126.90	9,239	+0.26(+0.20%)

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.