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

Dassault Systeme A ADR (OP: DASTY )

40.03 +0.31 (+0.78%)
Streaming Delayed Price Updated: 3:00 PM EDT, May 6, 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 (%)
Aug 31, 2010 60.25 60.75 60.16 60.42 55,728 +0.60(+1.00%)
Aug 30, 2010 60.15 60.21 59.61 59.82 7,116 -0.28(-0.47%)
Aug 27, 2010 59.98 60.15 59.04 60.10 5,203 +0.30(+0.50%)
Aug 26, 2010 59.84 60.28 59.37 59.80 6,430 +1.75(+3.01%)
Aug 25, 2010 58.27 58.36 57.87 58.05 5,559 -1.30(-2.19%)
Aug 24, 2010 59.25 59.40 59.23 59.35 3,152 -1.19(-1.97%)
Aug 23, 2010 60.50 60.55 60.23 60.54 12,887 +0.24(+0.40%)
Aug 20, 2010 60.30 60.35 60.01 60.30 4,307 -1.40(-2.27%)
Aug 19, 2010 62.50 62.50 61.50 61.70 1,601 -0.51(-0.82%)
Aug 18, 2010 62.70 62.71 62.21 62.21 2,888 -0.49(-0.78%)
Aug 17, 2010 62.70 62.95 62.60 62.70 4,077 +1.21(+1.97%)
Aug 16, 2010 61.03 61.95 61.03 61.49 2,329 +0.64(+1.05%)
Aug 13, 2010 61.20 61.49 60.85 60.85 5,809 -0.44(-0.72%)
Aug 12, 2010 61.14 61.70 61.14 61.29 7,407 -0.36(-0.58%)
Aug 11, 2010 62.16 62.16 61.60 61.65 7,564 -3.90(-5.95%)
Aug 10, 2010 64.85 65.60 64.40 65.55 4,388 -0.40(-0.61%)
Aug 09, 2010 66.01 66.10 65.95 65.95 4,558 +0.14(+0.21%)
Aug 06, 2010 65.66 65.81 65.08 65.81 3,050 +0.26(+0.40%)
Aug 05, 2010 65.55 65.75 65.27 65.55 5,909 +0.05(+0.08%)
Aug 04, 2010 65.25 65.50 65.18 65.50 1,346 -0.16(-0.24%)
Aug 03, 2010 65.83 65.83 65.14 65.66 6,281 -0.69(-1.04%)
Aug 02, 2010 65.78 66.35 65.78 66.35 6,190 +0.90(+1.38%)
Jul 30, 2010 64.74 65.45 64.71 65.45 3,349 -1.05(-1.58%)
Jul 29, 2010 67.37 67.37 65.85 66.50 8,594 -0.25(-0.37%)
Jul 28, 2010 67.60 67.74 66.75 66.75 4,697 -1.35(-1.98%)
Jul 27, 2010 67.51 68.10 67.51 68.10 4,742 +0.33(+0.49%)
Jul 26, 2010 67.65 68.15 67.65 67.77 5,556 -0.18(-0.26%)
Jul 23, 2010 67.01 68.10 66.95 67.95 3,206 +0.87(+1.30%)
Jul 22, 2010 66.51 67.40 66.51 67.08 2,664 +1.28(+1.95%)
Jul 21, 2010 66.64 67.06 65.37 65.80 106,889 -2.05(-3.02%)
Jul 20, 2010 65.95 67.85 65.95 67.85 115,403 +0.40(+0.59%)
Jul 19, 2010 67.82 67.82 67.10 67.45 1,085 -0.32(-0.47%)
Jul 16, 2010 68.56 68.57 67.60 67.77 15,489 -0.73(-1.07%)
Jul 15, 2010 68.10 68.55 68.07 68.50 9,465 +1.41(+2.10%)
Jul 14, 2010 66.20 67.20 66.19 67.09 10,140 +0.61(+0.92%)
Jul 13, 2010 65.60 66.50 65.60 66.48 2,013 +1.52(+2.34%)
Jul 12, 2010 64.75 65.05 64.64 64.96 5,176 +0.73(+1.14%)
Jul 09, 2010 63.60 64.23 63.60 64.23 4,984 +0.22(+0.34%)
Jul 08, 2010 63.45 64.01 63.24 64.01 11,624 +0.51(+0.80%)
Jul 07, 2010 62.84 63.50 62.75 63.50 2,707 +0.00(+0.00%)
Jul 06, 2010 63.75 64.00 63.10 63.50 22,846 +1.90(+3.08%)
Jul 02, 2010 61.65 61.90 61.30 61.60 4,328 -0.05(-0.08%)
Jul 01, 2010 61.00 61.65 61.00 61.65 1,682 +1.30(+2.15%)
Jun 30, 2010 61.13 61.71 60.35 60.35 7,445 -0.16(-0.26%)
Jun 29, 2010 60.84 60.95 60.06 60.51 5,985 -1.59(-2.56%)
Jun 25, 2010 61.17 62.10 61.04 62.10 1,130 +0.60(+0.98%)
Jun 24, 2010 62.10 62.30 61.50 61.50 4,836 -1.35(-2.15%)
Jun 23, 2010 62.11 62.85 61.97 62.85 7,737 +0.80(+1.29%)
Jun 22, 2010 62.50 62.90 62.05 62.05 5,648 -0.50(-0.80%)
Jun 21, 2010 63.23 63.47 62.21 62.55 15,993 -0.70(-1.11%)
Jun 18, 2010 63.45 63.75 63.25 63.25 6,520 -0.35(-0.55%)
Jun 17, 2010 63.15 63.70 62.96 63.60 4,505 +0.74(+1.18%)
Jun 16, 2010 62.45 63.20 62.23 62.86 6,252 -0.85(-1.33%)
Jun 15, 2010 63.00 64.01 62.94 63.71 5,677 +2.73(+4.48%)
Jun 14, 2010 60.83 61.55 60.75 60.98 3,769 +0.45(+0.74%)
Jun 11, 2010 60.20 60.53 59.77 60.53 2,936 -0.06(-0.10%)
Jun 10, 2010 59.85 60.85 59.85 60.59 6,543 +2.09(+3.57%)
Jun 09, 2010 58.11 59.30 58.00 58.50 8,570 +1.45(+2.54%)
Jun 08, 2010 56.50 57.35 56.50 57.05 13,064 -0.19(-0.33%)
Jun 07, 2010 58.06 58.14 57.24 57.24 15,389 -1.21(-2.07%)
Jun 04, 2010 58.91 58.91 57.85 58.45 8,255 -0.80(-1.35%)
Jun 03, 2010 59.87 59.87 59.25 59.25 4,142 +0.30(+0.51%)
Jun 02, 2010 58.25 58.95 58.25 58.95 4,647 +0.75(+1.29%)
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.