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 28, 2011	77.00	77.00	76.35	76.58	7,662	-0.46(-0.60%)
Feb 25, 2011	76.51	77.10	76.51	77.04	3,707	+1.19(+1.57%)
Feb 24, 2011	76.00	76.23	75.72	75.85	7,264	+0.40(+0.53%)
Feb 23, 2011	75.69	75.69	74.90	75.45	8,150	+0.31(+0.41%)
Feb 22, 2011	74.85	75.59	74.80	75.14	5,479	-2.26(-2.92%)
Feb 18, 2011	76.25	77.45	76.25	77.40	8,827	+0.50(+0.65%)
Feb 17, 2011	76.94	76.94	76.80	76.90	3,946	+1.16(+1.53%)
Feb 16, 2011	75.25	76.03	75.25	75.74	4,197	+0.63(+0.84%)
Feb 15, 2011	75.29	75.45	74.78	75.11	7,293	-0.44(-0.58%)
Feb 14, 2011	75.36	75.68	75.08	75.55	7,254	-0.70(-0.92%)
Feb 11, 2011	76.09	76.75	75.98	76.25	8,108	-0.50(-0.65%)
Feb 10, 2011	75.60	77.25	75.60	76.75	20,906	-2.64(-3.33%)
Feb 09, 2011	79.40	79.53	78.95	79.39	12,086	-0.94(-1.17%)
Feb 08, 2011	79.89	80.50	79.89	80.33	9,051	+0.88(+1.11%)
Feb 07, 2011	78.90	79.45	78.70	79.45	8,449	+0.05(+0.06%)
Feb 04, 2011	79.35	79.40	79.04	79.40	4,907	+0.08(+0.10%)
Feb 03, 2011	78.72	79.32	78.55	79.32	8,893	-0.60(-0.75%)
Feb 02, 2011	79.93	80.09	79.69	79.92	10,661	-0.59(-0.73%)

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.