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 (%)
Feb 27, 2009	34.45	35.39	34.45	34.87	12,777	+0.87(+2.56%)
Feb 26, 2009	34.47	34.89	33.95	34.00	9,128	-1.97(-5.48%)
Feb 25, 2009	35.46	36.10	34.67	35.97	13,341	+0.02(+0.06%)
Feb 24, 2009	34.90	35.95	34.70	35.95	24,291	+1.65(+4.81%)
Feb 23, 2009	35.85	35.85	34.30	34.30	26,934	-1.77(-4.91%)
Feb 20, 2009	34.94	36.23	34.69	36.07	14,907	+0.21(+0.59%)
Feb 19, 2009	36.30	36.30	35.75	35.86	8,632	-0.24(-0.66%)
Feb 18, 2009	36.09	36.45	36.00	36.10	6,092	+0.00(+0.00%)
Feb 17, 2009	36.60	36.60	35.85	36.10	5,490	-0.95(-2.56%)
Feb 13, 2009	37.00	37.55	36.64	37.05	3,650	-0.52(-1.38%)
Feb 12, 2009	36.90	37.75	36.55	37.57	11,964	-1.38(-3.54%)
Feb 11, 2009	39.78	39.95	38.75	38.95	9,589	+0.60(+1.56%)
Feb 10, 2009	39.79	40.00	38.34	38.35	5,738	-2.43(-5.96%)
Feb 09, 2009	40.60	41.20	40.60	40.78	4,786	+0.87(+2.18%)
Feb 06, 2009	38.60	40.15	38.60	39.91	5,098	+1.06(+2.73%)
Feb 05, 2009	38.15	39.17	37.85	38.85	5,073	+0.71(+1.86%)
Feb 04, 2009	38.93	38.97	38.00	38.14	6,074	-0.31(-0.81%)
Feb 03, 2009	37.23	38.75	37.20	38.45	8,805	+1.70(+4.63%)

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.