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 (%)
Mar 31, 2020 142.49 148.27 142.47 148.00 15,534 +1.76(+1.20%)
Mar 30, 2020 143.78 148.81 142.21 146.24 29,521 -0.43(-0.29%)
Mar 27, 2020 141.50 146.67 140.24 146.67 86,000 +3.00(+2.09%)
Mar 26, 2020 135.02 143.67 135.02 143.67 34,829 +2.87(+2.04%)
Mar 25, 2020 140.35 144.05 137.28 140.80 19,204 -2.31(-1.62%)
Mar 24, 2020 139.12 144.14 135.65 143.11 31,468 +19.11(+15.41%)
Mar 23, 2020 128.50 131.86 121.01 124.00 38,748 -8.75(-6.59%)
Mar 20, 2020 128.49 139.95 127.20 132.75 23,900 +12.31(+10.22%)
Mar 19, 2020 122.83 123.21 118.57 120.44 32,024 -5.37(-4.27%)
Mar 18, 2020 120.14 127.90 120.14 125.81 49,122 -2.00(-1.56%)
Mar 17, 2020 118.74 127.81 115.23 127.81 32,567 +10.82(+9.25%)
Mar 16, 2020 119.97 123.03 113.37 116.99 41,683 -19.92(-14.55%)
Mar 13, 2020 141.24 141.34 133.06 136.91 29,300 +4.21(+3.17%)
Mar 12, 2020 135.05 135.42 129.05 132.70 30,635 -11.45(-7.94%)
Mar 11, 2020 147.43 147.92 142.47 144.15 19,895 -8.39(-5.50%)
Mar 10, 2020 152.57 153.52 148.18 152.54 23,872 +5.52(+3.75%)
Mar 09, 2020 150.52 151.86 146.59 147.02 19,476 -11.06(-7.00%)
Mar 06, 2020 157.86 159.00 156.00 158.08 17,800 -0.09(-0.06%)
Mar 05, 2020 159.59 161.32 158.17 158.17 15,090 -3.93(-2.42%)
Mar 04, 2020 159.41 162.10 159.17 162.10 18,949 +5.12(+3.26%)
Mar 03, 2020 162.59 163.75 156.89 156.98 19,773 -1.64(-1.03%)
Mar 02, 2020 156.66 158.62 155.53 158.62 19,253 +3.86(+2.49%)
Feb 28, 2020 153.13 156.99 152.95 154.76 29,400 -2.31(-1.47%)
Feb 27, 2020 157.66 160.11 157.07 157.07 19,493 -1.82(-1.15%)
Feb 26, 2020 160.46 161.77 158.34 158.89 14,226 -0.04(-0.03%)
Feb 25, 2020 161.67 161.67 158.53 158.93 13,574 -3.97(-2.44%)
Feb 24, 2020 163.18 163.83 161.01 162.90 12,631 -4.85(-2.89%)
Feb 21, 2020 167.49 168.43 167.28 167.75 9,800 -0.40(-0.24%)
Feb 20, 2020 168.87 169.92 167.67 168.15 15,259 -2.38(-1.40%)
Feb 19, 2020 169.38 170.64 169.38 170.53 8,018 +1.51(+0.89%)
Feb 18, 2020 167.90 169.57 167.90 169.02 5,201 +1.57(+0.94%)
Feb 14, 2020 167.75 168.96 167.12 167.45 7,400 -1.09(-0.65%)
Feb 13, 2020 166.28 168.54 166.28 168.54 8,241 -0.31(-0.18%)
Feb 12, 2020 169.35 169.56 168.59 168.84 12,277 -1.65(-0.96%)
Feb 11, 2020 169.61 170.49 169.44 170.49 21,437 +0.67(+0.39%)
Feb 10, 2020 169.01 170.13 169.01 169.82 7,165 +0.62(+0.37%)
Feb 07, 2020 171.13 171.35 168.87 169.20 14,200 -6.30(-3.59%)
Feb 06, 2020 172.25 175.87 172.25 175.50 6,372 -1.01(-0.57%)
Feb 05, 2020 176.55 176.55 175.27 176.51 8,840 +2.69(+1.55%)
Feb 04, 2020 174.70 174.70 173.47 173.82 8,427 -0.75(-0.43%)
Feb 03, 2020 173.61 175.34 173.61 174.57 8,242 +0.94(+0.54%)
Jan 31, 2020 174.46 174.46 172.97 173.63 7,700 +0.07(+0.04%)
Jan 30, 2020 173.84 174.72 173.24 173.56 7,658 -3.80(-2.14%)
Jan 29, 2020 176.42 178.27 176.42 177.36 10,194 +1.57(+0.89%)
Jan 28, 2020 175.60 176.65 175.58 175.79 11,813 -0.91(-0.51%)
Jan 27, 2020 175.72 177.53 175.72 176.70 10,021 -2.30(-1.28%)
Jan 24, 2020 179.94 181.20 178.88 179.00 38,600 +0.10(+0.06%)
Jan 23, 2020 178.04 178.90 177.17 178.90 14,341 +0.70(+0.39%)
Jan 22, 2020 177.22 178.80 177.22 178.20 13,192 +2.45(+1.39%)
Jan 21, 2020 175.35 176.58 175.32 175.75 15,042 +0.43(+0.25%)
Jan 17, 2020 174.64 175.65 174.52 175.32 16,000 +2.02(+1.17%)
Jan 16, 2020 173.37 173.65 172.39 173.30 19,111 +0.22(+0.13%)
Jan 15, 2020 173.70 174.59 172.98 173.08 22,106 +1.85(+1.08%)
Jan 14, 2020 171.88 172.47 171.20 171.23 16,931 -0.50(-0.29%)
Jan 13, 2020 171.63 172.54 171.51 171.73 14,223 +0.75(+0.44%)
Jan 10, 2020 171.78 172.00 170.63 170.98 51,700 +1.29(+0.76%)
Jan 09, 2020 169.84 169.99 168.58 169.69 43,737 +2.84(+1.70%)
Jan 08, 2020 166.97 167.75 166.74 166.85 13,763 +1.65(+1.00%)
Jan 07, 2020 165.93 166.12 164.73 165.20 60,048 +0.48(+0.29%)
Jan 06, 2020 164.73 165.53 164.40 164.72 11,732 -0.19(-0.12%)
Jan 03, 2020 164.69 166.25 164.69 164.91 13,800 +0.16(+0.10%)
Jan 02, 2020 164.31 165.28 163.99 164.75 14,367 +0.24(+0.15%)
Dec 31, 2019 165.81 165.81 163.85 164.51 9,600 -0.45(-0.27%)
Dec 30, 2019 166.05 166.31 164.34 164.96 127,970 +0.56(+0.34%)
Dec 27, 2019 165.00 165.04 164.15 164.40 11,100 -1.69(-1.02%)
Dec 26, 2019 166.16 166.16 163.44 166.09 4,183 +1.64(+1.00%)
Dec 24, 2019 164.62 165.91 163.32 164.45 5,300 -0.05(-0.03%)
Dec 23, 2019 163.97 165.00 163.97 164.50 12,123 +1.18(+0.72%)
Dec 20, 2019 162.12 163.74 162.12 163.32 56,300 +0.51(+0.31%)
Dec 19, 2019 161.77 162.81 161.77 162.81 55,521 +3.24(+2.03%)
Dec 18, 2019 159.74 160.75 159.05 159.57 6,999 -1.13(-0.70%)
Dec 17, 2019 160.55 161.48 159.85 160.70 10,761 -0.35(-0.22%)
Dec 16, 2019 160.51 161.78 160.35 161.05 7,609 +3.05(+1.93%)
Dec 13, 2019 158.00 158.46 156.54 158.00 6,900 +1.35(+0.86%)
Dec 12, 2019 156.80 157.40 155.78 156.65 7,860 -0.03(-0.02%)
Dec 11, 2019 156.25 156.95 156.00 156.68 12,692 -2.82(-1.77%)
Dec 10, 2019 158.65 159.50 157.80 159.50 5,179 -1.20(-0.75%)
Dec 09, 2019 161.00 161.60 160.49 160.70 13,987 +0.00(+0.00%)
Dec 06, 2019 160.28 160.90 159.84 160.70 7,400 +3.89(+2.48%)
Dec 05, 2019 155.95 157.00 155.95 156.81 7,284 +0.22(+0.14%)
Dec 04, 2019 156.67 157.95 155.90 156.59 5,820 +1.01(+0.65%)
Dec 03, 2019 154.65 155.58 154.05 155.58 8,657 +0.58(+0.37%)
Dec 02, 2019 155.75 155.93 154.80 155.00 8,716 -3.06(-1.94%)
Nov 29, 2019 157.23 158.06 157.23 158.06 4,600 +0.25(+0.16%)
Nov 27, 2019 156.94 157.82 156.41 157.81 7,200 -0.55(-0.35%)
Nov 26, 2019 157.59 158.43 157.38 158.36 9,336 +3.01(+1.94%)
Nov 25, 2019 155.15 156.01 154.70 155.35 6,946 +1.44(+0.94%)
Nov 22, 2019 154.71 155.35 153.84 153.91 10,300 -2.80(-1.79%)
Nov 21, 2019 155.25 156.71 155.25 156.71 5,200 +1.25(+0.80%)
Nov 20, 2019 155.64 156.99 155.22 155.46 5,733 +0.06(+0.04%)
Nov 19, 2019 155.54 155.54 154.10 155.40 5,527 -0.91(-0.58%)
Nov 18, 2019 154.18 157.41 154.18 156.31 5,824 +1.36(+0.88%)
Nov 15, 2019 154.15 155.04 154.15 154.94 5,100 +1.12(+0.73%)
Nov 14, 2019 154.57 155.16 153.82 153.82 7,419 -0.69(-0.44%)
Nov 13, 2019 153.68 155.01 153.67 154.50 3,601 +1.66(+1.09%)
Nov 12, 2019 153.63 154.03 152.71 152.84 4,476 -1.14(-0.74%)
Nov 11, 2019 151.76 153.98 151.76 153.98 9,114 +4.13(+2.76%)
Nov 08, 2019 150.22 151.21 149.77 149.85 7,300 -1.33(-0.88%)
Nov 07, 2019 150.94 151.88 150.58 151.18 4,951 -0.19(-0.13%)
Nov 06, 2019 151.74 152.08 150.30 151.37 8,155 +0.77(+0.51%)
Nov 05, 2019 150.48 151.27 149.99 150.60 7,616 -0.47(-0.31%)
Nov 04, 2019 152.07 152.48 150.87 151.07 6,935 -0.72(-0.47%)
Nov 01, 2019 152.15 152.15 151.13 151.78 4,900 -0.60(-0.40%)
Oct 31, 2019 151.72 152.39 151.45 152.39 7,856 +0.03(+0.02%)
Oct 30, 2019 150.68 152.88 150.24 152.36 7,377 +1.59(+1.05%)
Oct 29, 2019 150.54 151.31 150.24 150.78 4,941 -0.53(-0.35%)
Oct 28, 2019 149.99 151.56 149.83 151.30 10,862 +2.95(+1.99%)
Oct 25, 2019 147.90 149.47 147.90 148.35 8,300 +1.67(+1.14%)
Oct 24, 2019 144.79 147.59 144.79 146.68 10,088 -2.24(-1.50%)
Oct 23, 2019 147.56 149.28 147.47 148.92 5,476 +0.72(+0.49%)
Oct 22, 2019 149.94 149.94 147.75 148.20 6,179 -2.19(-1.46%)
Oct 21, 2019 150.63 151.37 150.27 150.39 8,112 -1.94(-1.27%)
Oct 18, 2019 151.74 152.52 150.84 152.33 9,100 +0.08(+0.05%)
Oct 17, 2019 155.13 155.13 152.25 152.25 5,461 -1.85(-1.20%)
Oct 16, 2019 156.14 156.15 154.10 154.10 7,363 +0.50(+0.33%)
Oct 15, 2019 153.40 154.37 152.83 153.60 12,107 +2.21(+1.46%)
Oct 14, 2019 151.39 152.13 151.39 151.39 9,993 -0.30(-0.20%)
Oct 11, 2019 152.18 153.20 151.69 151.69 64,500 +3.89(+2.63%)
Oct 10, 2019 147.76 149.43 147.53 147.80 19,487 -0.33(-0.22%)
Oct 09, 2019 147.99 148.85 147.42 148.13 68,128 +2.36(+1.62%)
Oct 08, 2019 145.85 146.98 145.19 145.77 134,850 -0.01(-0.01%)
Oct 07, 2019 144.43 146.56 144.43 145.78 18,135 +0.97(+0.67%)
Oct 04, 2019 143.87 145.68 143.34 144.81 180,400 +1.87(+1.31%)
Oct 03, 2019 140.98 143.21 140.96 142.94 145,110 +3.94(+2.83%)
Oct 02, 2019 138.70 139.00 137.90 139.00 11,377 -1.61(-1.15%)
Oct 01, 2019 143.41 143.41 140.61 140.61 12,817 -1.05(-0.74%)
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%)
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.