Indicators

Dassault Systeme A ADR (OP: DASTY )

41.05 +0.19 (+0.47%)

Streaming Delayed Price Updated: 3:59 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2009	38.13	38.39	37.64	37.64	5,512	+0.04(+0.11%)
Jan 29, 2009	38.10	38.49	37.55	37.60	11,750	-1.15(-2.97%)
Jan 28, 2009	38.45	39.45	38.34	38.75	7,932	+0.75(+1.97%)
Jan 27, 2009	38.49	38.50	37.55	38.00	6,676	+0.30(+0.80%)
Jan 26, 2009	37.11	38.15	37.11	37.70	3,493	+0.35(+0.94%)
Jan 23, 2009	36.25	37.49	35.81	37.35	7,895	-0.85(-2.23%)
Jan 22, 2009	37.20	38.20	37.14	38.20	14,786	-0.75(-1.93%)
Jan 21, 2009	37.31	38.95	37.21	38.95	14,273	+3.50(+9.87%)
Jan 20, 2009	36.95	36.95	35.38	35.45	25,891	-3.89(-9.89%)
Jan 16, 2009	39.85	41.05	38.40	39.34	31,288	-0.76(-1.90%)
Jan 15, 2009	40.85	40.85	38.38	40.10	13,668	-1.30(-3.14%)
Jan 14, 2009	41.75	41.92	41.40	41.40	2,111	-1.35(-3.16%)
Jan 13, 2009	42.15	43.10	42.10	42.75	12,142	-0.52(-1.20%)
Jan 12, 2009	43.55	43.65	43.09	43.27	12,392	-0.88(-1.99%)
Jan 09, 2009	44.31	45.25	43.75	44.15	6,981	-0.75(-1.67%)
Jan 08, 2009	44.47	44.90	43.30	44.90	14,543	-0.15(-0.33%)
Jan 07, 2009	45.55	45.61	44.95	45.05	14,769	+0.54(+1.21%)
Jan 06, 2009	43.65	44.67	43.44	44.51	9,601	-0.89(-1.96%)
Jan 05, 2009	43.83	45.85	43.61	45.40	12,395	+0.48(+1.07%)

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.