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 (%)
Jul 29, 2011	87.52	88.62	87.50	88.36	8,912	+0.71(+0.81%)
Jul 28, 2011	88.00	88.58	87.65	87.65	4,082	+1.30(+1.51%)
Jul 27, 2011	88.35	88.35	86.30	86.35	2,666	-0.32(-0.37%)
Jul 26, 2011	86.15	86.78	86.14	86.67	4,275	+0.95(+1.11%)
Jul 25, 2011	85.80	85.92	85.71	85.72	3,156	+0.60(+0.70%)
Jul 22, 2011	85.29	85.42	85.12	85.12	3,557	-0.17(-0.20%)
Jul 21, 2011	84.14	85.37	84.06	85.29	6,474	+3.12(+3.80%)
Jul 20, 2011	82.42	82.51	82.15	82.17	2,064	+0.59(+0.72%)
Jul 19, 2011	81.22	81.67	81.22	81.58	3,740	+1.19(+1.48%)
Jul 18, 2011	80.45	80.45	79.74	80.39	2,382	-0.63(-0.78%)
Jul 15, 2011	80.80	81.14	80.74	81.02	1,639	-0.54(-0.66%)
Jul 14, 2011	82.30	82.58	81.30	81.56	5,248	-0.74(-0.90%)
Jul 13, 2011	81.89	82.61	81.59	82.30	5,244	+1.27(+1.57%)
Jul 12, 2011	81.30	81.87	81.03	81.03	5,018	-0.88(-1.07%)
Jul 11, 2011	82.01	82.34	81.70	81.91	3,030	-2.51(-2.97%)
Jul 08, 2011	84.44	84.56	84.00	84.42	8,146	-1.63(-1.89%)
Jul 07, 2011	85.30	86.05	84.92	86.05	12,352	+1.35(+1.59%)
Jul 06, 2011	84.40	84.84	84.03	84.70	13,300	-0.26(-0.31%)
Jul 05, 2011	86.14	86.14	84.96	84.96	8,688	-0.77(-0.90%)

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.