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

Dassault Systeme A ADR (OP: DASTY )

40.91 -0.19 (-0.46%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 13, 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 (%)
Aug 31, 2011 81.78 81.78 80.81 81.00 3,319 +1.85(+2.34%)
Aug 30, 2011 78.37 79.15 77.81 79.15 2,563 -0.08(-0.10%)
Aug 29, 2011 79.84 79.84 78.70 79.23 4,945 +1.86(+2.40%)
Aug 26, 2011 76.77 78.11 75.98 77.37 5,546 +0.83(+1.08%)
Aug 25, 2011 77.16 77.45 76.18 76.54 5,943 -1.41(-1.81%)
Aug 24, 2011 77.83 78.02 76.95 77.95 3,251 -0.37(-0.47%)
Aug 23, 2011 77.22 78.32 77.06 78.32 3,708 +2.75(+3.64%)
Aug 22, 2011 76.80 76.80 75.12 75.57 4,695 +1.11(+1.49%)
Aug 19, 2011 75.52 76.97 74.45 74.46 5,990 +0.10(+0.13%)
Aug 18, 2011 74.79 75.05 73.63 74.36 11,429 -3.86(-4.93%)
Aug 17, 2011 79.14 79.29 77.95 78.22 7,106 -0.46(-0.58%)
Aug 16, 2011 78.33 79.33 78.30 78.68 9,292 -2.99(-3.66%)
Aug 15, 2011 81.32 81.70 80.80 81.67 5,577 +1.46(+1.82%)
Aug 12, 2011 80.74 80.74 79.62 80.21 16,588 +0.44(+0.55%)
Aug 11, 2011 77.00 79.98 76.91 79.77 8,300 +2.24(+2.89%)
Aug 10, 2011 79.23 79.23 77.11 77.53 8,090 +0.13(+0.17%)
Aug 09, 2011 76.25 77.40 74.94 77.40 8,904 +2.05(+2.72%)
Aug 08, 2011 75.45 75.56 72.61 75.35 5,807 -4.15(-5.22%)
Aug 05, 2011 80.15 81.12 78.60 79.50 8,005 +0.60(+0.76%)
Aug 04, 2011 81.25 81.31 78.90 78.90 11,537 -6.49(-7.60%)
Aug 03, 2011 84.85 85.49 83.91 85.39 7,736 +0.14(+0.16%)
Aug 02, 2011 86.76 86.76 85.25 85.25 4,235 -2.25(-2.57%)
Aug 01, 2011 89.85 89.85 86.69 87.50 5,073 -0.86(-0.97%)
Jul 29, 2011 87.52 88.62 87.50 88.36 8,912 +0.71(+0.81%)
Jul 28, 2011 88.00 88.58 87.65 87.65 4,082 +1.30(+1.51%)
Jul 27, 2011 88.35 88.35 86.30 86.35 2,666 -0.32(-0.37%)
Jul 26, 2011 86.15 86.78 86.14 86.67 4,275 +0.95(+1.11%)
Jul 25, 2011 85.80 85.92 85.71 85.72 3,156 +0.60(+0.70%)
Jul 22, 2011 85.29 85.42 85.12 85.12 3,557 -0.17(-0.20%)
Jul 21, 2011 84.14 85.37 84.06 85.29 6,474 +3.12(+3.80%)
Jul 20, 2011 82.42 82.51 82.15 82.17 2,064 +0.59(+0.72%)
Jul 19, 2011 81.22 81.67 81.22 81.58 3,740 +1.19(+1.48%)
Jul 18, 2011 80.45 80.45 79.74 80.39 2,382 -0.63(-0.78%)
Jul 15, 2011 80.80 81.14 80.74 81.02 1,639 -0.54(-0.66%)
Jul 14, 2011 82.30 82.58 81.30 81.56 5,248 -0.74(-0.90%)
Jul 13, 2011 81.89 82.61 81.59 82.30 5,244 +1.27(+1.57%)
Jul 12, 2011 81.30 81.87 81.03 81.03 5,018 -0.88(-1.07%)
Jul 11, 2011 82.01 82.34 81.70 81.91 3,030 -2.51(-2.97%)
Jul 08, 2011 84.44 84.56 84.00 84.42 8,146 -1.63(-1.89%)
Jul 07, 2011 85.30 86.05 84.92 86.05 12,352 +1.35(+1.59%)
Jul 06, 2011 84.40 84.84 84.03 84.70 13,300 -0.26(-0.31%)
Jul 05, 2011 86.14 86.14 84.96 84.96 8,688 -0.77(-0.90%)
Jul 01, 2011 84.84 85.73 84.84 85.73 6,598 +0.13(+0.15%)
Jun 30, 2011 85.16 85.60 85.16 85.60 6,158 +1.13(+1.34%)
Jun 29, 2011 84.12 84.61 83.63 84.47 10,083 +1.33(+1.60%)
Jun 28, 2011 82.52 83.30 82.52 83.14 14,371 +0.99(+1.21%)
Jun 27, 2011 81.58 82.21 81.38 82.15 42,657 +1.90(+2.37%)
Jun 24, 2011 80.80 80.85 79.80 80.25 6,713 -0.63(-0.78%)
Jun 23, 2011 79.72 81.04 79.70 80.88 12,331 -2.05(-2.47%)
Jun 22, 2011 83.45 83.65 82.93 82.93 42,365 -1.34(-1.59%)
Jun 21, 2011 83.65 84.27 83.64 84.27 10,481 +2.51(+3.07%)
Jun 20, 2011 81.65 81.82 81.35 81.76 8,960 -0.79(-0.96%)
Jun 17, 2011 82.75 82.92 82.10 82.55 3,905 +2.59(+3.24%)
Jun 16, 2011 79.90 80.89 79.90 79.96 13,573 +0.20(+0.25%)
Jun 15, 2011 80.70 80.96 79.76 79.76 2,859 -3.03(-3.66%)
Jun 14, 2011 82.35 82.95 82.33 82.79 6,645 +0.13(+0.16%)
Jun 13, 2011 81.77 82.67 81.42 82.66 4,796 +0.56(+0.68%)
Jun 10, 2011 83.39 83.42 81.70 82.10 3,312 -2.78(-3.28%)
Jun 09, 2011 83.99 84.90 83.99 84.88 7,745 +1.28(+1.53%)
Jun 08, 2011 84.70 84.74 83.58 83.60 6,888 -1.73(-2.03%)
Jun 07, 2011 85.35 85.90 85.30 85.33 8,294 +0.67(+0.79%)
Jun 06, 2011 85.60 85.60 84.46 84.66 42,978 -1.08(-1.26%)
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.