Indicators

Dassault Systeme A ADR (OP: DASTY )

41.05 +0.19 (+0.46%)

Streaming Delayed Price Updated: 12:46 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2015	69.66	70.30	69.66	70.03	18,557	+0.20(+0.28%)
Feb 26, 2015	69.85	70.24	69.48	69.83	45,862	-0.67(-0.94%)
Feb 25, 2015	70.60	70.62	70.01	70.50	54,117	+0.64(+0.92%)
Feb 24, 2015	66.66	69.86	66.66	69.86	56,484	-0.04(-0.06%)
Feb 23, 2015	69.64	69.91	69.50	69.90	18,330	+1.00(+1.45%)
Feb 20, 2015	68.07	69.10	67.86	68.90	29,696	+0.46(+0.67%)
Feb 19, 2015	67.96	68.50	67.96	68.44	78,153	+1.45(+2.16%)
Feb 18, 2015	66.50	66.99	66.43	66.99	18,832	+0.55(+0.83%)
Feb 17, 2015	66.50	67.25	65.98	66.44	24,920	+0.46(+0.70%)
Feb 13, 2015		65.98	65.98	65.98	0	-0.26(-0.39%)
Feb 12, 2015	65.62	66.24	65.62	66.24	26,042	+0.24(+0.36%)
Feb 11, 2015	65.96	66.14	65.80	66.00	29,571	+0.14(+0.21%)
Feb 10, 2015	65.33	66.10	65.33	65.86	14,836	+0.61(+0.93%)
Feb 09, 2015	64.89	65.62	64.75	65.25	43,963	-0.23(-0.35%)
Feb 06, 2015	65.95	66.09	65.48	65.48	25,950	-2.25(-3.32%)
Feb 05, 2015	65.79	68.98	65.79	67.73	35,722	+5.55(+8.93%)
Feb 04, 2015	62.20	62.57	62.18	62.18	32,975	-0.46(-0.73%)
Feb 03, 2015	62.20	62.85	61.98	62.64	36,484	+1.05(+1.70%)

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.