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

Dassault Systeme A ADR (OP: DASTY )

39.72 +0.37 (+0.93%)
Streaming Delayed Price Updated: 1:20 PM EDT, May 3, 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 (%)
Oct 31, 2011 84.21 85.56 83.86 83.86 8,249 -3.82(-4.36%)
Oct 28, 2011 87.85 88.22 87.56 87.68 6,897 -2.72(-3.01%)
Oct 27, 2011 90.00 90.81 89.00 90.40 15,254 +8.05(+9.78%)
Oct 26, 2011 81.01 82.77 81.01 82.35 4,051 +0.87(+1.07%)
Oct 25, 2011 81.40 82.18 81.30 81.48 7,453 +0.70(+0.87%)
Oct 24, 2011 80.63 81.03 80.63 80.78 6,252 +1.17(+1.47%)
Oct 21, 2011 78.75 79.61 78.67 79.61 5,147 +2.49(+3.23%)
Oct 20, 2011 76.63 77.30 75.96 77.12 3,311 +0.82(+1.07%)
Oct 19, 2011 77.10 77.65 76.25 76.30 5,128 -1.82(-2.33%)
Oct 18, 2011 76.31 78.66 76.04 78.12 8,826 +1.68(+2.20%)
Oct 17, 2011 77.55 77.55 76.02 76.44 6,416 -1.76(-2.25%)
Oct 14, 2011 78.40 78.74 78.02 78.20 7,540 +2.00(+2.62%)
Oct 13, 2011 75.15 76.20 75.00 76.20 4,677 +0.24(+0.32%)
Oct 12, 2011 75.03 76.83 75.03 75.96 6,891 +3.15(+4.33%)
Oct 11, 2011 72.35 73.10 72.35 72.81 3,328 -1.36(-1.83%)
Oct 10, 2011 73.75 74.37 73.75 74.17 5,386 +3.22(+4.54%)
Oct 07, 2011 71.46 71.68 70.76 70.95 8,420 -1.86(-2.55%)
Oct 06, 2011 71.07 72.89 69.20 72.81 7,216 +3.61(+5.22%)
Oct 05, 2011 68.63 69.70 68.63 69.20 6,216 +0.78(+1.14%)
Oct 04, 2011 66.85 68.42 66.63 68.42 8,811 +0.22(+0.32%)
Oct 03, 2011 69.22 69.61 68.10 68.20 14,074 -2.70(-3.81%)
Sep 30, 2011 70.72 71.86 70.65 70.90 15,378 -2.50(-3.41%)
Sep 29, 2011 74.68 74.68 72.95 73.40 8,608 -0.50(-0.68%)
Sep 28, 2011 75.25 75.55 73.75 73.90 5,423 -0.25(-0.34%)
Sep 27, 2011 74.54 76.04 74.15 74.15 5,238 +2.60(+3.63%)
Sep 26, 2011 70.04 71.71 70.04 71.55 8,808 +1.34(+1.91%)
Sep 23, 2011 68.97 70.36 68.97 70.21 5,066 +0.46(+0.66%)
Sep 22, 2011 69.54 70.30 69.25 69.75 6,529 -3.65(-4.97%)
Sep 21, 2011 73.32 73.70 73.24 73.40 3,056 +0.66(+0.91%)
Sep 20, 2011 72.94 73.75 72.66 72.74 4,636 -0.07(-0.10%)
Sep 19, 2011 71.41 72.82 71.41 72.81 9,545 -1.14(-1.54%)
Sep 16, 2011 73.90 73.95 73.15 73.95 3,697 +0.23(+0.31%)
Sep 15, 2011 72.98 73.72 72.98 73.72 4,118 +1.10(+1.51%)
Sep 14, 2011 71.99 73.08 71.63 72.62 5,179 +0.89(+1.24%)
Sep 13, 2011 71.39 72.16 71.39 71.73 4,821 +0.54(+0.76%)
Sep 12, 2011 70.84 72.25 70.37 71.19 4,522 -1.63(-2.24%)
Sep 09, 2011 73.53 73.56 72.37 72.82 5,985 -3.20(-4.21%)
Sep 08, 2011 76.56 76.85 75.51 76.02 6,976 -0.89(-1.16%)
Sep 07, 2011 76.60 77.35 76.60 76.91 47,693 +1.21(+1.60%)
Sep 06, 2011 75.29 75.70 74.46 75.70 15,536 -3.39(-4.29%)
Sep 02, 2011 78.40 79.56 78.18 79.09 4,320 -0.62(-0.78%)
Sep 01, 2011 79.38 80.55 79.38 79.71 7,607 -1.29(-1.59%)
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%)
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.