Indicators

Dassault Systeme A ADR (OP: DASTY )

43.10 +1.28 (+3.07%)

Streaming Delayed Price Updated: 3:59 PM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2017	100.77	101.05	100.69	100.84	16,230	+0.29(+0.29%)
Sep 28, 2017	100.25	100.75	100.24	100.55	20,248	+0.27(+0.27%)
Sep 27, 2017	99.59	100.38	99.59	100.28	19,350	-0.09(-0.09%)
Sep 26, 2017	100.14	100.37	99.80	100.37	15,216	-1.04(-1.03%)
Sep 25, 2017	101.48	101.48	101.20	101.41	13,537	-0.83(-0.81%)
Sep 22, 2017	102.20	102.56	102.17	102.24	11,938	+1.13(+1.12%)
Sep 21, 2017	100.88	101.11	100.88	101.11	5,436	-1.04(-1.02%)
Sep 20, 2017	102.82	102.82	101.74	102.15	13,159	-0.01(-0.01%)
Sep 19, 2017	102.08	102.25	101.86	102.16	11,717	+0.83(+0.82%)
Sep 18, 2017	101.32	101.42	101.21	101.33	8,745	-0.76(-0.74%)
Sep 15, 2017	101.89	102.21	101.85	102.09	11,152	+0.05(+0.05%)
Sep 14, 2017	101.79	102.46	101.79	102.04	20,970	-0.02(-0.02%)
Sep 13, 2017	102.09	102.09	101.77	102.06	158,489	-0.66(-0.64%)
Sep 12, 2017	102.97	102.97	102.66	102.72	7,566	+0.66(+0.64%)
Sep 11, 2017	102.17	102.45	102.06	102.06	10,106	+0.08(+0.08%)
Sep 08, 2017	102.01	102.22	101.83	101.98	11,919	+0.85(+0.84%)
Sep 07, 2017	100.98	101.43	100.84	101.13	15,805	+1.83(+1.84%)
Sep 06, 2017	100.05	100.06	99.30	99.30	28,373	-0.45(-0.45%)
Sep 05, 2017	99.69	99.99	99.36	99.75	7,920	-0.04(-0.04%)

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.