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

Dassault Systeme A ADR (OP: DASTY )

41.17 +0.19 (+0.46%)
Streaming Delayed Price Updated: 10:22 AM 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 (%)
Jan 31, 2011 78.86 79.10 78.59 78.77 7,834 +0.27(+0.34%)
Jan 28, 2011 78.98 79.02 78.16 78.50 101,963 -0.95(-1.20%)
Jan 27, 2011 78.88 79.45 78.81 79.45 19,095 +1.53(+1.96%)
Jan 26, 2011 77.10 77.98 77.10 77.92 9,216 +2.12(+2.80%)
Jan 25, 2011 74.70 75.80 74.70 75.80 11,057 +1.49(+2.01%)
Jan 24, 2011 73.55 74.60 73.55 74.31 5,945 +0.41(+0.55%)
Jan 21, 2011 73.73 74.18 73.50 73.90 6,417 +0.91(+1.25%)
Jan 20, 2011 72.40 73.34 72.25 72.99 9,714 -1.38(-1.86%)
Jan 19, 2011 74.50 74.75 74.11 74.37 6,666 -0.38(-0.51%)
Jan 18, 2011 75.40 75.40 74.64 74.75 5,222 -1.25(-1.64%)
Jan 14, 2011 75.76 76.00 75.20 76.00 12,572 -0.76(-0.99%)
Jan 13, 2011 75.67 77.06 75.60 76.76 6,566 +1.01(+1.33%)
Jan 12, 2011 74.88 75.87 74.88 75.75 4,252 +0.68(+0.91%)
Jan 11, 2011 74.20 75.07 74.20 75.07 6,803 +1.27(+1.72%)
Jan 10, 2011 73.60 73.80 73.35 73.80 2,598 -0.20(-0.27%)
Jan 07, 2011 73.96 74.00 73.55 74.00 2,875 -0.20(-0.27%)
Jan 06, 2011 74.60 74.60 74.07 74.20 5,601 -0.32(-0.43%)
Jan 05, 2011 74.80 75.00 74.25 74.52 4,819 -1.28(-1.69%)
Jan 04, 2011 76.70 76.70 75.59 75.80 14,072 +0.00(+0.00%)
Jan 03, 2011 75.53 76.15 75.30 75.80 5,827 -0.72(-0.94%)
Dec 31, 2010 75.90 76.53 75.65 76.52 9,267 +0.42(+0.55%)
Dec 30, 2010 75.81 76.19 75.45 76.10 10,994 +0.10(+0.13%)
Dec 29, 2010 75.39 76.10 75.38 76.00 8,611 +0.65(+0.86%)
Dec 28, 2010 75.77 75.77 75.30 75.35 4,561 -0.18(-0.24%)
Dec 27, 2010 74.99 75.53 74.83 75.53 17,645 -0.12(-0.16%)
Dec 23, 2010 75.11 75.65 75.08 75.65 6,025 -0.11(-0.15%)
Dec 22, 2010 75.35 75.82 75.35 75.76 7,889 -0.13(-0.17%)
Dec 21, 2010 75.73 75.89 75.50 75.89 14,581 +0.61(+0.81%)
Dec 20, 2010 75.00 75.30 74.60 75.28 5,186 -0.32(-0.42%)
Dec 17, 2010 75.48 75.65 74.93 75.60 5,211 +0.25(+0.33%)
Dec 16, 2010 74.98 75.40 74.65 75.35 5,918 +0.35(+0.47%)
Dec 15, 2010 75.35 75.54 74.81 75.00 94,567 -1.20(-1.57%)
Dec 14, 2010 75.77 76.50 75.72 76.20 11,024 +0.55(+0.73%)
Dec 13, 2010 74.10 75.80 74.10 75.65 3,760 +1.25(+1.68%)
Dec 10, 2010 73.70 74.40 73.51 74.40 3,862 +0.15(+0.20%)
Dec 09, 2010 73.82 74.25 73.43 74.25 6,082 +0.15(+0.20%)
Dec 08, 2010 74.16 74.50 74.00 74.10 36,444 +0.10(+0.14%)
Dec 07, 2010 74.73 74.73 73.75 74.00 26,684 +0.80(+1.09%)
Dec 06, 2010 73.09 73.45 72.90 73.20 5,797 +0.20(+0.27%)
Dec 03, 2010 72.81 73.30 72.55 73.00 5,092 +1.17(+1.63%)
Dec 02, 2010 70.71 71.83 70.71 71.83 5,861 +0.63(+0.88%)
Dec 01, 2010 70.15 71.20 69.96 71.20 7,681 +2.65(+3.87%)
Nov 30, 2010 68.70 69.25 68.55 68.55 3,841 -0.25(-0.36%)
Nov 29, 2010 68.56 68.80 68.01 68.80 9,755 -1.40(-1.99%)
Nov 26, 2010 69.61 70.37 69.61 70.20 10,656 -1.73(-2.41%)
Nov 24, 2010 72.13 71.93 71.93 71.93 9,444 -0.47(-0.65%)
Nov 23, 2010 72.59 72.59 72.10 72.40 13,324 -1.15(-1.56%)
Nov 22, 2010 73.29 73.55 72.88 73.55 11,796 -1.00(-1.34%)
Nov 19, 2010 73.90 74.55 73.69 74.55 15,831 +0.69(+0.93%)
Nov 18, 2010 73.45 73.97 73.45 73.86 4,919 +1.81(+2.51%)
Nov 17, 2010 71.62 72.05 71.62 72.05 7,185 +0.35(+0.49%)
Nov 16, 2010 73.20 73.20 71.70 71.70 3,542 -1.65(-2.25%)
Nov 15, 2010 74.00 74.00 73.35 73.35 2,962 -0.81(-1.09%)
Nov 12, 2010 74.18 74.32 73.80 74.16 2,527 +0.06(+0.08%)
Nov 11, 2010 74.69 74.69 74.10 74.10 6,389 -1.70(-2.24%)
Nov 10, 2010 75.50 76.11 75.25 75.80 3,219 +0.10(+0.13%)
Nov 09, 2010 76.84 76.84 75.57 75.70 5,624 -1.10(-1.43%)
Nov 08, 2010 76.50 77.15 76.50 76.80 6,782 -0.70(-0.90%)
Nov 05, 2010 77.70 77.70 77.37 77.50 3,661 -1.80(-2.27%)
Nov 04, 2010 79.40 79.55 78.90 79.30 11,206 +0.75(+0.95%)
Nov 03, 2010 77.81 78.55 77.54 78.55 4,696 -0.35(-0.44%)
Nov 02, 2010 79.38 79.38 78.67 78.90 4,066 +0.40(+0.51%)
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.