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, 2013 131.04 132.48 130.95 131.67 5,650 +0.89(+0.68%)
Jul 30, 2013 132.13 132.13 130.64 130.78 10,246 -0.22(-0.17%)
Jul 29, 2013 131.19 131.19 130.25 131.00 11,750 +1.49(+1.15%)
Jul 26, 2013 129.39 130.40 128.88 129.51 10,057 -3.34(-2.51%)
Jul 25, 2013 130.93 132.96 130.65 132.85 11,551 +0.13(+0.10%)
Jul 24, 2013 133.73 133.98 132.55 132.72 10,851 +0.34(+0.26%)
Jul 23, 2013 132.44 132.44 131.37 132.38 6,731 -0.62(-0.47%)
Jul 22, 2013 133.00 133.61 132.51 133.00 12,635 -0.61(-0.46%)
Jul 19, 2013 133.79 133.84 133.21 133.61 6,365 -0.93(-0.69%)
Jul 18, 2013 133.95 134.58 133.65 134.54 7,312 +2.24(+1.69%)
Jul 17, 2013 132.96 132.97 131.95 132.30 7,644 +0.09(+0.07%)
Jul 16, 2013 131.71 132.40 131.16 132.21 10,600 +0.01(+0.01%)
Jul 15, 2013 131.80 132.30 131.06 132.20 14,735 -1.00(-0.75%)
Jul 12, 2013 130.85 133.29 130.85 133.20 13,713 +3.38(+2.60%)
Jul 11, 2013 129.99 130.49 128.51 129.82 8,199 +1.32(+1.03%)
Jul 10, 2013 126.29 129.19 125.87 128.50 10,931 +2.30(+1.82%)
Jul 09, 2013 126.24 126.35 125.30 126.20 22,843 +0.30(+0.24%)
Jul 08, 2013 126.44 126.51 125.38 125.90 13,531 +1.64(+1.32%)
Jul 05, 2013 125.39 125.39 124.25 124.26 10,630 -0.24(-0.19%)
Jul 03, 2013 123.49 124.70 123.07 124.50 11,669 +0.56(+0.45%)
Jul 02, 2013 123.82 124.54 123.20 123.94 8,232 +0.54(+0.44%)
Jul 01, 2013 123.25 124.00 122.95 123.40 14,134 +0.78(+0.64%)
Jun 28, 2013 123.00 123.00 122.25 122.62 8,792 -2.02(-1.62%)
Jun 27, 2013 124.05 124.65 123.99 124.64 8,688 +1.34(+1.09%)
Jun 26, 2013 122.32 123.30 122.00 123.30 8,656 +1.50(+1.23%)
Jun 25, 2013 122.52 123.10 121.63 121.80 17,743 -0.10(-0.08%)
Jun 24, 2013 120.89 122.21 120.21 121.90 18,500 -3.28(-2.62%)
Jun 21, 2013 125.79 125.79 124.30 125.18 14,577 -1.13(-0.89%)
Jun 20, 2013 126.64 126.80 125.22 126.31 8,635 -1.66(-1.30%)
Jun 19, 2013 129.54 129.89 127.90 127.97 8,628 -0.88(-0.68%)
Jun 18, 2013 128.68 129.04 128.39 128.85 5,284 +1.44(+1.13%)
Jun 17, 2013 127.80 127.95 127.01 127.41 7,872 +0.91(+0.72%)
Jun 14, 2013 126.74 126.74 126.00 126.50 5,157 -2.06(-1.60%)
Jun 13, 2013 126.54 128.99 126.23 128.56 9,614 +0.83(+0.65%)
Jun 12, 2013 128.39 128.39 127.37 127.73 8,531 -0.67(-0.52%)
Jun 11, 2013 127.99 128.58 127.39 128.40 9,462 -0.55(-0.43%)
Jun 10, 2013 127.79 129.10 127.33 128.95 19,778 +0.35(+0.27%)
Jun 07, 2013 127.96 128.60 127.48 128.60 22,537 -0.40(-0.31%)
Jun 06, 2013 127.06 129.00 127.06 129.00 15,835 +2.70(+2.14%)
Jun 05, 2013 127.12 127.12 126.00 126.30 8,693 -1.20(-0.94%)
Jun 04, 2013 127.74 127.89 127.00 127.50 15,101 -0.50(-0.39%)
Jun 03, 2013 126.84 128.10 125.70 128.00 21,292 +1.70(+1.35%)
May 31, 2013 124.67 126.55 124.30 126.30 16,039 +1.25(+1.00%)
May 30, 2013 124.24 125.19 123.93 125.05 16,366 +2.95(+2.42%)
May 29, 2013 121.85 122.19 121.60 122.10 6,720 +0.65(+0.54%)
May 28, 2013 121.61 122.29 121.08 121.45 10,525 +1.90(+1.59%)
May 24, 2013 119.49 119.55 118.65 119.55 6,584 +0.26(+0.22%)
May 23, 2013 117.95 119.36 117.95 119.29 4,886 +0.29(+0.24%)
May 22, 2013 120.84 121.47 118.51 119.00 17,526 -0.40(-0.34%)
May 21, 2013 118.29 119.98 117.90 119.40 12,929 -0.05(-0.04%)
May 20, 2013 119.34 119.80 119.10 119.45 9,064 +0.60(+0.50%)
May 17, 2013 118.17 119.25 118.00 118.85 11,074 -2.46(-2.03%)
May 16, 2013 120.65 122.39 120.65 121.31 17,603 +0.49(+0.41%)
May 15, 2013 119.26 120.89 119.26 120.82 9,601 +1.42(+1.19%)
May 13, 2013 119.85 119.85 119.23 119.40 9,327 -0.36(-0.30%)
May 10, 2013 119.74 119.81 119.11 119.76 8,564 -0.27(-0.22%)
May 09, 2013 120.19 120.75 119.50 120.03 8,909 -0.87(-0.72%)
May 08, 2013 120.88 121.24 120.51 120.90 8,906 +1.30(+1.09%)
May 07, 2013 120.58 120.58 119.60 119.60 14,190 -0.95(-0.79%)
May 06, 2013 120.74 121.17 120.20 120.55 11,385 +0.55(+0.46%)
May 03, 2013 120.05 120.79 120.00 120.00 23,756 -0.79(-0.65%)
May 02, 2013 120.39 120.89 119.61 120.79 7,524 -0.38(-0.31%)
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.