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

Dassault Systeme A ADR (OP: DASTY )

41.10 +0.12 (+0.29%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 10, 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 (%)
Jul 31, 2018 150.15 150.29 149.46 149.93 10,181 -0.02(-0.01%)
Jul 30, 2018 150.29 150.31 148.85 149.95 7,783 -0.93(-0.62%)
Jul 27, 2018 150.84 151.65 150.35 150.88 17,800 +0.45(+0.30%)
Jul 26, 2018 150.89 147.26 150.43 12,921 +3.16(+2.15%)
Jul 25, 2018 146.63 147.34 145.36 147.26 40,471 -1.93(-1.29%)
Jul 24, 2018 150.52 150.86 148.75 149.19 5,620 -0.31(-0.20%)
Jul 23, 2018 148.97 149.50 148.59 149.50 5,320 -1.58(-1.05%)
Jul 20, 2018 150.69 151.79 150.42 151.08 11,174 -0.40(-0.26%)
Jul 19, 2018 150.73 152.46 150.73 151.48 15,687 -0.77(-0.51%)
Jul 18, 2018 152.25 152.65 152.01 152.25 16,495 -0.04(-0.03%)
Jul 17, 2018 151.44 152.30 150.82 152.29 20,032 +1.64(+1.09%)
Jul 16, 2018 149.99 150.88 149.76 150.65 5,750 +1.10(+0.74%)
Jul 13, 2018 149.43 149.90 148.72 149.55 6,350 +0.49(+0.33%)
Jul 12, 2018 147.56 149.67 147.15 149.06 9,972 +3.12(+2.14%)
Jul 11, 2018 146.53 147.00 145.49 145.94 5,144 -0.06(-0.04%)
Jul 10, 2018 145.34 146.21 144.72 146.00 6,227 +2.61(+1.82%)
Jul 09, 2018 143.69 142.76 143.39 12,244 +1.63(+1.15%)
Jul 06, 2018 141.75 142.85 141.28 141.76 8,429 +0.96(+0.68%)
Jul 05, 2018 140.11 141.54 140.08 140.80 7,737 +0.94(+0.67%)
Jul 03, 2018 139.86 139.86 139.86 0 +1.56(+1.13%)
Jul 02, 2018 138.20 138.33 137.56 138.30 6,897 -2.05(-1.46%)
Jun 29, 2018 140.05 140.68 139.87 140.35 65,517 +0.75(+0.54%)
Jun 28, 2018 139.38 139.60 138.63 139.60 12,792 -1.36(-0.96%)
Jun 27, 2018 141.65 142.07 140.87 140.96 22,259 +0.18(+0.12%)
Jun 26, 2018 140.19 140.82 139.81 140.78 5,070 +1.13(+0.81%)
Jun 25, 2018 139.95 140.07 139.20 139.65 7,672 -2.49(-1.76%)
Jun 22, 2018 141.83 142.14 141.24 142.14 6,367 -0.05(-0.04%)
Jun 21, 2018 143.80 143.90 142.19 142.19 8,219 -2.84(-1.96%)
Jun 20, 2018 145.87 145.87 145.03 145.03 7,864 +0.09(+0.06%)
Jun 19, 2018 144.78 144.94 144.28 144.94 6,707 -1.19(-0.82%)
Jun 18, 2018 145.25 146.30 145.25 146.13 9,546 +0.14(+0.10%)
Jun 15, 2018 146.01 144.66 145.99 9,212 +1.39(+0.96%)
Jun 14, 2018 145.75 145.76 144.03 144.60 9,439 +0.70(+0.49%)
Jun 13, 2018 144.03 144.57 143.09 143.90 15,200 +4.34(+3.11%)
Jun 12, 2018 141.28 141.28 139.24 139.56 9,863 -1.09(-0.78%)
Jun 11, 2018 141.66 141.68 140.53 140.65 8,558 -0.48(-0.34%)
Jun 08, 2018 140.16 141.13 140.06 141.13 6,315 -0.71(-0.50%)
Jun 07, 2018 143.46 143.46 141.54 141.84 12,553 -1.94(-1.35%)
Jun 06, 2018 141.75 143.77 141.67 143.77 12,330 +0.64(+0.45%)
Jun 05, 2018 142.97 143.23 142.21 143.13 10,684 +0.85(+0.60%)
Jun 04, 2018 142.86 142.86 141.95 142.28 5,881 +0.91(+0.65%)
Jun 01, 2018 141.42 142.03 141.18 141.36 19,169 +1.11(+0.79%)
May 31, 2018 138.48 140.87 138.48 140.25 10,279 +7.04(+5.28%)
May 30, 2018 132.80 133.92 132.46 133.21 19,542 +2.01(+1.53%)
May 29, 2018 132.10 132.52 130.82 131.20 8,678 -4.42(-3.26%)
May 25, 2018 135.62 135.62 135.62 0 +1.88(+1.41%)
May 24, 2018 132.56 133.74 132.37 133.74 12,936 +2.31(+1.76%)
May 23, 2018 130.00 131.43 129.96 131.43 10,749 -0.50(-0.38%)
May 22, 2018 132.56 132.94 131.93 131.93 11,402 +1.02(+0.78%)
May 21, 2018 131.26 131.26 130.06 130.91 65,295 +1.41(+1.09%)
May 18, 2018 131.15 131.15 128.74 129.50 195,711 -2.00(-1.52%)
May 17, 2018 130.27 131.73 130.25 131.50 34,680 +1.85(+1.43%)
May 16, 2018 129.92 130.57 129.65 129.65 383,822 -1.40(-1.07%)
May 15, 2018 130.41 131.61 130.39 131.05 294,729 -0.30(-0.23%)
May 14, 2018 132.00 132.03 131.35 131.35 281,238 -1.29(-0.97%)
May 11, 2018 132.85 132.85 132.13 132.64 357,438 +0.06(+0.05%)
May 10, 2018 132.60 132.60 132.28 132.58 2,852 +1.66(+1.27%)
May 09, 2018 130.77 130.95 130.19 130.92 137,955 +0.79(+0.61%)
May 08, 2018 129.95 130.13 129.45 130.13 156,068 -0.34(-0.26%)
May 07, 2018 130.62 130.85 130.05 130.47 107,985 +0.34(+0.26%)
May 04, 2018 129.97 130.52 129.90 130.13 6,807 +0.63(+0.49%)
May 03, 2018 129.17 129.78 128.63 129.50 10,580 +0.46(+0.36%)
May 02, 2018 129.56 129.91 128.79 129.04 8,511 +0.08(+0.06%)
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.