Indicators

Dassault Systeme A ADR (OP: DASTY )

40.86 -0.71 (-1.71%)

Streaming Delayed Price Updated: 3:59 PM EDT, May 16, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 24, 2011	81.01	81.01	80.21	80.80	18,887	+0.16(+0.20%)
May 23, 2011	79.85	80.80	79.80	80.64	5,761	-1.43(-1.74%)
May 20, 2011	83.30	83.30	82.07	82.07	2,585	-1.13(-1.36%)
May 19, 2011	82.84	83.49	82.60	83.20	4,274	+1.03(+1.25%)
May 18, 2011	81.77	82.65	81.77	82.17	16,238	+0.97(+1.19%)
May 17, 2011	80.92	81.20	80.20	81.20	8,274	-0.35(-0.43%)
May 16, 2011	81.74	82.12	81.55	81.55	4,628	+0.10(+0.12%)
May 13, 2011	82.00	82.52	80.65	81.45	5,856	-0.03(-0.04%)
May 12, 2011	80.77	81.56	80.61	81.48	3,373	+0.77(+0.95%)
May 11, 2011	81.47	81.47	80.19	80.71	5,181	-1.20(-1.47%)
May 10, 2011	81.55	82.25	81.50	81.91	3,418	+0.91(+1.12%)
May 09, 2011	80.70	81.25	80.51	81.00	4,622	+0.74(+0.92%)
May 06, 2011	81.82	81.82	80.26	80.26	7,077	-0.98(-1.21%)
May 05, 2011	81.68	83.12	81.01	81.24	5,694	-1.88(-2.26%)
May 04, 2011	84.78	84.78	82.90	83.12	21,542	+1.02(+1.24%)
May 03, 2011	82.15	82.31	81.70	82.10	9,470	-0.50(-0.61%)

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.