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 (%)
Sep 28, 2012	105.76	105.81	104.90	105.54	6,238	-0.26(-0.25%)
Sep 27, 2012	105.07	105.91	104.71	105.80	4,805	+0.35(+0.33%)
Sep 26, 2012	105.42	105.98	104.99	105.45	5,145	-2.20(-2.04%)
Sep 25, 2012	106.86	107.99	106.74	107.65	10,867	+0.70(+0.65%)
Sep 24, 2012	106.15	107.57	106.00	106.95	7,603	-2.15(-1.97%)
Sep 21, 2012	108.48	109.60	108.48	109.10	27,297	+1.40(+1.30%)
Sep 20, 2012	107.10	107.90	106.45	107.70	7,283	-0.05(-0.05%)
Sep 19, 2012	106.50	107.90	106.50	107.75	12,695	+3.18(+3.04%)
Sep 18, 2012	105.40	105.47	104.27	104.57	8,015	+0.59(+0.57%)
Sep 17, 2012	103.54	104.10	103.30	103.98	9,138	+0.43(+0.42%)
Sep 14, 2012	103.15	104.79	103.15	103.55	24,170	-0.65(-0.62%)
Sep 13, 2012	101.68	104.21	101.34	104.20	12,926	+3.31(+3.28%)
Sep 12, 2012	100.84	100.92	100.28	100.89	17,909	+1.49(+1.50%)
Sep 11, 2012	98.90	99.66	98.82	99.40	6,979	+0.54(+0.55%)
Sep 10, 2012	98.70	99.13	98.47	98.86	19,070	-1.10(-1.10%)
Sep 07, 2012	99.36	99.96	98.85	99.96	5,872	+0.36(+0.36%)
Sep 06, 2012	99.04	99.61	98.73	99.60	3,806	+2.56(+2.64%)
Sep 05, 2012	96.40	97.69	96.40	97.04	5,518	+0.42(+0.43%)

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.