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

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
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 (%)
Feb 28, 2018 128.88 129.75 128.88 129.60 14,205 +0.41(+0.32%)
Feb 27, 2018 129.42 129.42 128.36 129.19 14,156 -1.07(-0.82%)
Feb 26, 2018 129.27 130.26 129.27 130.26 12,638 +1.00(+0.77%)
Feb 23, 2018 127.82 129.26 127.68 129.26 10,740 +1.95(+1.53%)
Feb 22, 2018 127.16 127.68 126.83 127.31 24,135 +1.16(+0.92%)
Feb 21, 2018 126.81 127.35 126.15 126.15 13,801 -1.67(-1.31%)
Feb 20, 2018 127.78 128.18 127.43 127.82 12,177 -1.17(-0.91%)
Feb 16, 2018 128.99 128.99 128.99 0 +0.60(+0.47%)
Feb 15, 2018 127.72 128.75 127.33 128.39 18,004 +3.46(+2.77%)
Feb 14, 2018 122.61 124.93 122.61 124.93 20,033 +3.22(+2.65%)
Feb 13, 2018 121.75 122.14 121.40 121.71 20,036 +1.92(+1.60%)
Feb 12, 2018 118.80 120.15 118.72 119.79 24,378 +3.29(+2.83%)
Feb 09, 2018 116.60 117.22 114.21 116.50 15,380 -1.45(-1.23%)
Feb 08, 2018 118.33 118.50 117.34 117.95 20,684 -1.05(-0.88%)
Feb 07, 2018 119.80 120.17 118.78 119.00 29,355 -1.48(-1.23%)
Feb 06, 2018 118.06 120.48 118.04 120.48 29,477 +0.12(+0.10%)
Feb 05, 2018 122.15 122.72 120.36 120.36 13,365 -2.89(-2.34%)
Feb 02, 2018 123.42 124.08 122.29 123.25 14,302 -0.41(-0.33%)
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.