Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 30, 2019 142.62 143.44 141.66 141.66 10,032 -1.16(-0.82%)
Sep 27, 2019 144.40 144.40 142.61 142.82 6,000 -0.76(-0.53%)
Sep 26, 2019 143.76 143.76 142.58 143.58 14,173 +7.02(+5.14%)
Sep 25, 2019 137.78 138.03 136.26 136.56 9,405 -1.65(-1.19%)
Sep 24, 2019 138.60 139.03 137.57 138.21 9,947 -1.49(-1.07%)
Sep 23, 2019 139.25 139.82 138.90 139.70 9,448 -4.41(-3.06%)
Sep 20, 2019 143.50 144.11 142.82 144.11 36,500 +0.83(+0.58%)
Sep 19, 2019 143.62 144.64 143.28 143.28 19,425 -3.39(-2.31%)
Sep 18, 2019 145.21 146.91 144.85 146.67 10,518 +1.92(+1.33%)
Sep 17, 2019 143.62 145.67 143.48 144.75 7,674 +3.20(+2.26%)
Sep 16, 2019 142.98 142.98 141.22 141.55 8,221 -3.40(-2.35%)
Sep 13, 2019 145.76 145.76 144.60 144.95 8,300 +1.57(+1.09%)
Sep 12, 2019 141.83 143.78 141.66 143.38 9,006 +3.73(+2.67%)
Sep 11, 2019 140.03 140.36 139.00 139.65 12,872 +0.26(+0.19%)
Sep 10, 2019 137.90 139.39 137.68 139.39 13,527 +0.13(+0.09%)
Sep 09, 2019 141.40 141.40 139.26 139.26 8,187 -2.84(-2.00%)
Sep 06, 2019 142.32 142.82 142.10 142.10 6,400 -0.33(-0.23%)
Sep 05, 2019 143.30 143.61 142.03 142.43 13,599 -0.06(-0.04%)
Sep 04, 2019 142.22 142.71 142.21 142.49 15,843 +2.75(+1.97%)
Sep 03, 2019 141.00 141.14 139.74 139.74 10,965 -1.56(-1.10%)
Aug 30, 2019 142.56 142.56 140.56 141.30 9,700 +0.80(+0.57%)
Aug 29, 2019 140.32 140.50 138.53 140.50 8,723 +0.49(+0.35%)
Aug 28, 2019 140.09 140.34 139.50 140.01 10,401 -1.15(-0.81%)
Aug 27, 2019 143.17 143.34 141.16 141.16 11,993 -0.50(-0.35%)
Aug 26, 2019 142.55 142.56 141.66 141.66 16,294 +0.88(+0.62%)
Aug 23, 2019 142.44 142.55 140.23 140.78 8,200 -0.52(-0.36%)
Aug 22, 2019 142.98 142.98 141.30 141.30 8,972 -5.08(-3.47%)
Aug 21, 2019 146.90 147.10 146.19 146.38 13,421 +4.16(+2.93%)
Aug 20, 2019 141.60 142.82 141.60 142.22 8,713 +0.93(+0.66%)
Aug 19, 2019 141.37 142.30 141.17 141.29 5,566 -0.44(-0.31%)
Aug 16, 2019 139.78 141.73 139.78 141.73 11,600 +2.22(+1.59%)
Aug 15, 2019 138.45 139.52 137.85 139.51 15,025 -0.81(-0.58%)
Aug 14, 2019 141.21 141.21 139.38 140.32 9,301 -4.89(-3.37%)
Aug 13, 2019 145.41 146.25 145.01 145.21 7,386 +1.07(+0.74%)
Aug 12, 2019 144.45 145.01 143.33 144.14 9,750 -1.78(-1.22%)
Aug 09, 2019 146.18 146.79 145.52 145.92 6,000 -1.79(-1.21%)
Aug 08, 2019 147.63 148.64 147.21 147.71 8,723 +1.40(+0.96%)
Aug 07, 2019 145.42 146.35 144.88 146.31 7,472 +1.86(+1.29%)
Aug 06, 2019 144.38 144.84 143.12 144.45 11,549 +0.67(+0.47%)
Aug 05, 2019 144.39 144.75 142.87 143.78 13,849 -6.26(-4.18%)
Aug 02, 2019 150.19 150.26 149.54 150.04 6,200 -1.71(-1.12%)
Aug 01, 2019 152.60 154.65 151.61 151.75 6,956 -0.90(-0.59%)
Jul 31, 2019 153.74 154.02 151.08 152.65 7,574 +0.64(+0.42%)
Jul 30, 2019 151.89 152.71 151.83 152.01 8,087 -2.69(-1.74%)
Jul 29, 2019 154.00 154.70 153.80 154.70 3,337 +0.00(+0.00%)
Jul 26, 2019 154.23 154.70 154.04 154.70 4,800 +2.93(+1.93%)
Jul 25, 2019 153.46 153.46 151.41 151.77 4,499 -5.37(-3.42%)
Jul 24, 2019 159.20 160.57 157.14 157.14 6,609 +6.22(+4.12%)
Jul 23, 2019 151.22 151.22 150.00 150.92 6,399 -0.41(-0.27%)
Jul 22, 2019 151.05 151.33 150.88 151.33 4,990 -0.98(-0.64%)
Jul 19, 2019 152.05 152.74 151.80 152.31 7,100 -0.75(-0.49%)
Jul 18, 2019 152.29 153.06 151.68 153.06 5,458 -1.64(-1.06%)
Jul 17, 2019 156.10 156.39 154.70 154.70 12,482 +0.24(+0.16%)
Jul 16, 2019 155.39 155.80 154.46 154.46 8,677 -2.07(-1.32%)
Jul 15, 2019 156.54 157.00 156.53 156.53 10,248 -0.23(-0.15%)
Jul 12, 2019 156.77 157.14 156.37 156.76 13,200 -0.82(-0.52%)
Jul 11, 2019 158.23 158.35 157.38 157.58 12,390 +0.39(+0.25%)
Jul 10, 2019 156.89 158.06 156.63 157.19 16,014 +0.74(+0.47%)
Jul 09, 2019 156.80 157.19 156.45 156.45 12,194 -0.36(-0.23%)
Jul 08, 2019 156.80 157.86 156.42 156.81 22,246 -1.40(-0.88%)
Jul 05, 2019 158.06 158.98 157.21 158.21 25,500 -6.83(-4.14%)
Jul 03, 2019 164.63 166.07 164.59 165.04 6,400 +2.00(+1.23%)
Jul 02, 2019 163.73 163.78 163.04 163.04 14,850 +1.58(+0.98%)
Jul 01, 2019 163.12 163.21 161.16 161.46 7,857 +1.42(+0.89%)
Jun 28, 2019 159.69 160.04 159.32 160.04 5,800 +2.14(+1.36%)
Jun 27, 2019 157.93 158.51 157.62 157.90 9,051 -0.34(-0.21%)
Jun 26, 2019 158.85 159.23 158.24 158.24 7,322 -1.31(-0.82%)
Jun 25, 2019 160.49 160.59 159.04 159.55 12,074 +1.71(+1.08%)
Jun 24, 2019 159.14 159.35 157.84 157.84 9,750 -0.13(-0.08%)
Jun 21, 2019 158.78 159.60 157.00 157.97 13,400 -2.93(-1.82%)
Jun 20, 2019 161.12 161.67 160.06 160.90 8,456 +1.43(+0.89%)
Jun 19, 2019 157.63 159.95 157.22 159.47 10,989 +0.44(+0.28%)
Jun 18, 2019 157.09 159.05 157.09 159.03 8,905 +4.21(+2.72%)
Jun 17, 2019 155.17 155.79 154.67 154.82 12,402 +1.46(+0.95%)
Jun 14, 2019 153.94 154.25 153.36 153.36 13,400 -2.34(-1.50%)
Jun 13, 2019 154.96 155.75 154.30 155.70 8,958 +3.55(+2.33%)
Jun 12, 2019 151.85 153.07 151.65 152.15 27,053 -1.95(-1.27%)
Jun 11, 2019 156.12 156.12 153.87 154.10 20,935 +0.74(+0.48%)
Jun 10, 2019 153.63 153.81 152.89 153.36 7,710 -0.01(-0.01%)
Jun 07, 2019 152.68 154.06 152.22 153.37 5,100 +4.50(+3.02%)
Jun 06, 2019 149.29 149.29 148.44 148.87 6,112 +0.47(+0.32%)
Jun 05, 2019 149.96 149.96 148.25 148.40 5,141 +2.90(+1.99%)
Jun 04, 2019 145.38 146.46 144.28 145.50 7,678 -3.00(-2.02%)
Jun 03, 2019 148.69 149.57 148.44 148.50 9,804 +0.18(+0.12%)
May 31, 2019 148.02 148.52 147.11 148.32 7,100 -0.12(-0.08%)
May 30, 2019 148.24 148.44 147.44 148.44 5,889 +0.88(+0.60%)
May 29, 2019 147.01 147.56 146.30 147.56 8,988 -0.68(-0.46%)
May 28, 2019 149.64 150.40 148.24 148.24 13,252 -4.55(-2.98%)
May 24, 2019 153.38 153.38 152.42 152.79 6,400 -0.55(-0.36%)
May 23, 2019 151.99 153.34 151.99 153.34 6,441 -2.81(-1.80%)
May 22, 2019 155.16 156.45 155.16 156.15 5,809 +0.74(+0.48%)
May 21, 2019 156.10 156.13 154.70 155.41 11,988 +2.47(+1.62%)
May 20, 2019 151.64 153.60 150.87 152.94 15,061 -3.88(-2.47%)
May 17, 2019 155.75 157.78 155.75 156.82 4,200 +1.95(+1.26%)
May 16, 2019 151.20 155.38 151.20 154.87 18,950 +5.09(+3.40%)
May 15, 2019 147.96 150.11 147.96 149.78 7,471 -1.22(-0.81%)
May 14, 2019 150.41 151.49 150.41 151.00 9,607 +1.73(+1.16%)
May 13, 2019 151.37 151.37 149.07 149.27 3,626 -5.03(-3.26%)
May 10, 2019 152.67 154.30 152.62 154.30 5,500 +1.88(+1.23%)
May 09, 2019 151.36 152.90 150.56 152.42 7,448 +0.22(+0.14%)
May 08, 2019 151.77 152.71 151.44 152.20 6,913 +2.65(+1.77%)
May 07, 2019 151.98 151.98 149.08 149.55 5,853 -3.02(-1.98%)
May 06, 2019 150.00 153.00 150.00 152.57 7,608 +0.87(+0.57%)
May 03, 2019 151.02 151.80 151.02 151.70 15,400 -0.85(-0.56%)
May 02, 2019 153.19 153.19 152.34 152.56 6,155 -5.25(-3.33%)
May 01, 2019 160.00 160.00 157.50 157.81 5,487 -1.03(-0.65%)
Apr 30, 2019 157.51 158.87 157.51 158.84 7,050 +3.77(+2.43%)
Apr 29, 2019 154.31 155.36 154.25 155.07 5,684 -0.74(-0.48%)
Apr 26, 2019 156.26 156.34 155.24 155.82 7,000 -3.09(-1.95%)
Apr 25, 2019 157.77 158.91 157.70 158.91 8,362 +0.26(+0.17%)
Apr 24, 2019 156.62 159.26 156.49 158.65 9,703 +5.33(+3.47%)
Apr 23, 2019 151.16 153.32 151.03 153.32 7,110 +0.16(+0.10%)
Apr 22, 2019 151.56 153.16 151.50 153.16 11,665 +0.81(+0.53%)
Apr 18, 2019 151.04 152.61 151.04 152.34 15,500 +0.62(+0.41%)
Apr 17, 2019 151.77 151.84 150.99 151.73 10,951 +0.44(+0.29%)
Apr 16, 2019 151.17 151.47 151.12 151.29 6,512 -0.26(-0.17%)
Apr 15, 2019 150.91 151.91 150.91 151.55 4,753 +0.14(+0.09%)
Apr 12, 2019 150.51 151.64 150.51 151.41 6,600 +1.75(+1.17%)
Apr 11, 2019 149.65 149.66 149.26 149.66 5,649 -0.39(-0.26%)
Apr 10, 2019 150.30 150.33 149.52 150.05 10,094 -0.09(-0.06%)
Apr 09, 2019 151.03 151.25 150.14 150.14 4,731 -1.44(-0.95%)
Apr 08, 2019 152.12 152.12 151.00 151.58 8,788 +2.43(+1.63%)
Apr 05, 2019 149.23 149.70 149.08 149.15 7,600 -0.23(-0.15%)
Apr 04, 2019 150.76 150.77 149.21 149.38 11,593 -2.67(-1.76%)
Apr 03, 2019 151.11 152.37 151.03 152.05 5,757 +2.48(+1.66%)
Apr 02, 2019 149.51 149.57 148.84 149.57 9,395 -0.31(-0.21%)
Apr 01, 2019 149.08 149.88 148.87 149.88 6,417 +1.18(+0.79%)
Mar 29, 2019 148.51 149.18 147.85 148.70 4,600 +1.67(+1.14%)
Mar 28, 2019 147.03 148.00 146.44 147.03 52,606 +2.12(+1.46%)
Mar 27, 2019 149.11 149.11 143.73 144.91 143,568 -4.36(-2.92%)
Mar 26, 2019 148.05 149.48 148.05 149.27 10,914 +3.47(+2.38%)
Mar 25, 2019 146.47 146.47 145.80 145.80 5,641 -0.61(-0.42%)
Mar 22, 2019 147.44 147.44 146.32 146.41 189,800 -2.80(-1.87%)
Mar 21, 2019 148.66 149.21 148.38 149.21 255,942 -0.54(-0.36%)
Mar 20, 2019 149.55 150.12 148.17 149.75 89,500 +1.53(+1.04%)
Mar 19, 2019 148.80 149.06 148.07 148.22 151,304 +0.84(+0.57%)
Mar 18, 2019 147.37 147.91 146.81 147.38 78,920 -2.72(-1.81%)
Mar 15, 2019 149.08 150.94 149.08 150.10 13,800 +2.55(+1.73%)
Mar 14, 2019 147.09 147.95 146.70 147.55 16,606 -1.60(-1.08%)
Mar 13, 2019 147.85 149.28 147.85 149.16 16,318 +3.23(+2.21%)
Mar 12, 2019 145.23 146.20 145.23 145.93 91,693 +0.00(+0.00%)
Mar 11, 2019 144.94 146.24 144.94 145.93 75,295 +0.04(+0.02%)
Mar 08, 2019 145.11 145.89 145.11 145.89 6,800 +1.67(+1.16%)
Mar 07, 2019 146.03 146.03 143.73 144.22 11,000 -0.70(-0.48%)
Mar 06, 2019 145.70 145.95 144.49 144.92 6,849 -3.99(-2.68%)
Mar 05, 2019 147.17 148.91 147.17 148.91 5,263 +3.24(+2.22%)
Mar 04, 2019 147.70 147.70 145.18 145.67 8,048 -2.23(-1.50%)
Mar 01, 2019 147.60 148.09 147.60 147.90 4,700 +1.66(+1.13%)
Feb 28, 2019 146.18 147.06 146.18 146.24 11,361 +1.13(+0.78%)
Feb 27, 2019 145.25 145.80 145.01 145.11 21,275 -1.59(-1.09%)
Feb 26, 2019 146.10 146.87 146.10 146.71 4,762 +1.62(+1.12%)
Feb 25, 2019 145.19 145.23 144.90 145.08 4,252 -1.09(-0.75%)
Feb 22, 2019 145.85 146.91 145.85 146.17 9,700 +2.04(+1.41%)
Feb 21, 2019 144.34 144.58 143.97 144.13 6,280 -1.60(-1.10%)
Feb 20, 2019 145.28 146.24 145.28 145.73 116,526 +1.09(+0.75%)
Feb 19, 2019 144.99 145.22 144.55 144.64 13,655 -0.75(-0.52%)
Feb 15, 2019 143.85 145.39 143.02 145.39 15,100 +1.72(+1.20%)
Feb 14, 2019 143.76 143.99 142.90 143.66 7,734 -0.49(-0.34%)
Feb 13, 2019 144.85 144.99 143.94 144.15 8,972 +1.22(+0.85%)
Feb 12, 2019 142.15 142.96 141.56 142.93 16,361 -0.94(-0.65%)
Feb 11, 2019 144.12 144.41 143.73 143.87 11,274 -0.95(-0.66%)
Feb 08, 2019 143.63 144.82 143.46 144.82 6,900 -1.06(-0.73%)
Feb 07, 2019 145.70 145.98 145.33 145.88 7,560 -0.22(-0.15%)
Feb 06, 2019 145.57 146.32 145.16 146.10 18,252 +13.07(+9.82%)
Feb 05, 2019 132.58 133.30 132.42 133.03 16,577 +4.42(+3.44%)
Feb 04, 2019 126.74 128.67 126.74 128.61 25,255 +3.06(+2.44%)
Feb 01, 2019 125.29 125.98 125.29 125.55 10,100 -0.06(-0.04%)
Jan 31, 2019 124.17 125.79 124.17 125.61 8,768 -1.17(-0.93%)
Jan 30, 2019 125.54 126.99 125.16 126.78 7,568 +1.45(+1.16%)
Jan 29, 2019 125.95 125.95 125.05 125.33 22,598 +0.93(+0.75%)
Jan 28, 2019 124.17 124.43 123.72 124.40 9,986 -2.44(-1.92%)
Jan 25, 2019 127.19 127.40 126.76 126.84 7,200 +1.68(+1.34%)
Jan 24, 2019 125.60 125.78 124.76 125.16 13,202 -0.36(-0.29%)
Jan 23, 2019 126.68 126.99 125.18 125.52 12,229 +1.42(+1.14%)
Jan 22, 2019 124.60 125.25 124.04 124.10 21,073 -3.09(-2.43%)
Jan 18, 2019 126.61 127.44 126.52 127.19 16,200 +2.86(+2.30%)
Jan 17, 2019 123.13 124.81 123.13 124.33 11,287 +1.52(+1.24%)
Jan 16, 2019 123.25 123.25 122.57 122.81 11,880 +0.11(+0.09%)
Jan 15, 2019 122.26 122.70 121.80 122.70 9,341 +0.95(+0.78%)
Jan 14, 2019 121.18 122.01 121.17 121.75 16,968 -0.94(-0.76%)
Jan 11, 2019 123.20 123.40 122.56 122.69 6,600 -1.13(-0.91%)
Jan 10, 2019 122.02 123.85 122.02 123.81 8,152 +1.37(+1.12%)
Jan 09, 2019 123.21 123.21 122.02 122.44 22,121 +3.47(+2.92%)
Jan 08, 2019 119.14 119.28 118.16 118.97 16,356 +1.81(+1.55%)
Jan 07, 2019 117.01 117.50 116.71 117.16 16,040 +2.75(+2.40%)
Jan 04, 2019 112.30 115.00 112.30 114.41 11,100 +4.69(+4.28%)
Jan 03, 2019 111.30 111.36 109.24 109.72 14,212 -7.13(-6.10%)
Jan 02, 2019 116.15 117.21 116.15 116.84 12,793 -0.51(-0.43%)
Dec 31, 2018 120.30 120.30 116.59 117.36 19,700 +1.37(+1.18%)
Dec 28, 2018 117.05 117.07 115.72 115.99 22,300 -0.58(-0.50%)
Dec 27, 2018 114.75 116.57 113.98 116.57 19,042 +2.62(+2.30%)
Dec 26, 2018 110.34 115.71 110.34 113.95 16,853 +0.96(+0.85%)
Dec 24, 2018 111.75 115.71 111.75 112.99 12,200 +0.72(+0.64%)
Dec 21, 2018 114.49 114.49 112.00 112.27 16,200 -2.74(-2.38%)
Dec 20, 2018 116.59 117.32 114.39 115.01 24,383 -1.61(-1.38%)
Dec 19, 2018 118.77 119.56 116.01 116.62 21,065 +0.83(+0.72%)
Dec 18, 2018 116.50 117.29 115.05 115.79 21,237 -0.05(-0.04%)
Dec 17, 2018 117.65 117.65 115.19 115.84 14,309 -2.19(-1.86%)
Dec 14, 2018 119.60 120.52 118.00 118.03 12,800 -6.48(-5.20%)
Dec 13, 2018 126.35 126.40 123.98 124.51 7,990 -1.79(-1.42%)
Dec 12, 2018 124.68 127.18 124.68 126.30 16,006 +3.58(+2.92%)
Dec 11, 2018 123.67 123.74 122.01 122.72 20,876 +3.86(+3.24%)
Dec 10, 2018 118.85 119.75 117.44 118.86 28,637 +0.04(+0.03%)
Dec 07, 2018 121.52 121.79 118.16 118.83 16,600 -1.92(-1.59%)
Dec 06, 2018 119.00 121.42 119.00 120.75 35,801 +0.98(+0.82%)
Dec 04, 2018 124.14 124.14 119.11 119.77 41,900 -6.63(-5.25%)
Dec 03, 2018 125.51 126.71 125.38 126.39 14,367 +5.98(+4.97%)
Nov 30, 2018 120.27 120.75 119.15 120.42 6,900 -2.10(-1.71%)
Nov 29, 2018 122.64 122.80 121.60 122.52 10,169 +0.61(+0.50%)
Nov 28, 2018 118.04 122.13 117.98 121.91 11,927 +5.87(+5.06%)
Nov 27, 2018 114.94 116.24 114.25 116.03 15,733 -0.33(-0.28%)
Nov 26, 2018 115.77 116.68 115.72 116.36 14,427 +1.22(+1.06%)
Nov 23, 2018 113.85 115.14 113.85 115.14 5,200 -2.06(-1.76%)
Nov 21, 2018 117.20 117.20 117.20 0 -0.15(-0.13%)
Nov 20, 2018 116.78 118.72 116.36 117.35 11,520 -2.72(-2.27%)
Nov 19, 2018 122.92 122.92 119.79 120.07 10,220 -4.12(-3.32%)
Nov 16, 2018 122.01 124.52 122.01 124.19 8,000 +1.93(+1.58%)
Nov 15, 2018 121.85 123.15 120.84 122.26 11,536 +1.09(+0.90%)
Nov 14, 2018 122.80 122.82 120.17 121.17 13,532 -0.77(-0.63%)
Nov 13, 2018 122.52 123.30 121.49 121.94 104,839 +0.38(+0.31%)
Nov 12, 2018 124.76 124.76 121.56 121.56 129,738 -5.44(-4.28%)
Nov 09, 2018 126.91 127.34 125.92 127.00 9,200 +0.90(+0.71%)
Nov 08, 2018 127.08 127.08 125.91 126.10 7,759 -1.09(-0.86%)
Nov 07, 2018 125.00 127.27 124.90 127.19 13,445 +4.27(+3.48%)
Nov 06, 2018 122.36 123.02 122.05 122.92 271,351 +0.37(+0.30%)
Nov 05, 2018 123.25 123.25 121.67 122.55 50,499 -1.63(-1.31%)
Nov 02, 2018 125.42 125.94 123.51 124.18 32,200 -0.77(-0.62%)
Nov 01, 2018 122.84 125.12 122.82 124.95 15,630 -0.48(-0.39%)
Oct 31, 2018 125.33 126.10 125.10 125.44 11,806 +5.09(+4.23%)
Oct 30, 2018 119.44 121.81 119.36 120.35 213,777 +0.24(+0.20%)
Oct 29, 2018 121.63 122.56 119.68 120.11 64,249 -4.75(-3.80%)
Oct 26, 2018 125.14 125.63 123.55 124.86 8,800 -3.89(-3.03%)
Oct 25, 2018 128.31 129.26 127.62 128.75 12,447 +3.53(+2.82%)
Oct 24, 2018 129.30 129.34 125.22 125.22 11,208 -0.67(-0.54%)
Oct 23, 2018 126.30 126.30 124.83 125.89 28,396 -6.42(-4.85%)
Oct 22, 2018 133.36 133.36 131.53 132.31 29,057 -0.97(-0.73%)
Oct 19, 2018 131.96 133.67 131.96 133.28 9,700 +0.82(+0.62%)
Oct 18, 2018 134.38 134.38 131.65 132.46 19,050 -1.75(-1.30%)
Oct 17, 2018 133.85 134.46 133.01 134.21 28,728 -0.44(-0.33%)
Oct 16, 2018 134.65 135.06 134.21 134.65 20,925 +5.15(+3.98%)
Oct 15, 2018 129.26 129.93 129.21 129.50 16,052 -2.69(-2.03%)
Oct 12, 2018 132.15 132.20 130.95 132.19 19,200 +1.68(+1.29%)
Oct 11, 2018 132.74 133.30 130.26 130.51 63,549 -0.55(-0.42%)
Oct 10, 2018 134.05 134.12 130.45 131.06 17,056 -6.72(-4.87%)
Oct 09, 2018 136.64 138.19 136.31 137.77 5,519 +0.28(+0.20%)
Oct 08, 2018 138.84 138.84 136.90 137.50 19,260 -3.98(-2.81%)
Oct 05, 2018 142.51 142.59 140.95 141.47 10,800 -5.03(-3.44%)
Oct 04, 2018 147.55 147.55 146.43 146.51 5,149 -2.30(-1.55%)
Oct 03, 2018 149.00 149.00 148.33 148.81 13,494 -0.35(-0.23%)
Oct 02, 2018 148.00 149.82 147.95 149.16 9,228 -0.34(-0.22%)
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.