Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2018		161.20	161.20	161.20	0	-1.61(-0.99%)
Aug 30, 2018	161.94	162.86	161.94	162.81	6,464	+0.88(+0.54%)
Aug 29, 2018	160.80	162.34	160.80	161.93	11,922	+0.42(+0.26%)
Aug 28, 2018	162.49	162.59	161.51	161.51	8,461	-1.37(-0.84%)
Aug 27, 2018	162.18	163.00	161.85	162.88	23,130	+4.12(+2.59%)
Aug 24, 2018	158.60	159.10	158.54	158.76	8,500	+1.41(+0.90%)
Aug 23, 2018	156.93	158.28	156.93	157.34	14,571	+1.50(+0.96%)
Aug 22, 2018	154.84	156.27	154.84	155.85	7,639	+1.25(+0.81%)
Aug 21, 2018	154.25	154.90	153.95	154.60	9,332	-0.02(-0.01%)
Aug 20, 2018	152.81	154.62	152.81	154.62	10,749	+3.11(+2.05%)
Aug 17, 2018	150.04	151.51	150.04	151.51	7,400	+1.16(+0.77%)
Aug 16, 2018	150.80	150.80	150.00	150.34	8,098	+1.28(+0.86%)
Aug 15, 2018	149.59	149.62	148.79	149.06	7,833	-2.70(-1.78%)
Aug 14, 2018	151.11	152.02	151.10	151.76	9,101	+3.00(+2.02%)
Aug 13, 2018	148.89	149.42	148.76	148.76	13,512	+1.59(+1.08%)
Aug 10, 2018	146.89	147.60	146.74	147.17	10,600	-1.53(-1.03%)
Aug 09, 2018	149.37	149.45	148.70	148.70	19,502	+0.29(+0.20%)
Aug 08, 2018	148.63	148.63	147.87	148.41	6,492	+1.32(+0.90%)
Aug 07, 2018	147.39	147.39	146.86	147.09	5,406	-2.07(-1.39%)
Aug 06, 2018	148.00	149.16	148.00	149.16	5,549	+0.32(+0.21%)
Aug 03, 2018	149.03	149.38	148.69	148.84	5,200	-1.13(-0.75%)
Aug 02, 2018	148.99	150.78	148.99	149.97	8,003	+1.14(+0.77%)

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.

Dassault Systeme A ADR (OP: DASTY )

Historical Prices

Sections

Services

Statesman Examiner

Colville, WA (99114)

Today

Tonight

Dassault Systeme A ADR (OP: DASTY )

Historical Prices

Sections

Services

Statesman Examiner