Indicators

Dassault Systeme A ADR (OP: DASTY )

41.00 +0.14 (+0.34%)

Streaming Delayed Price Updated: 2:06 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2017	81.07	81.56	80.90	80.90	11,918	-0.40(-0.50%)
Feb 27, 2017	81.14	81.66	81.14	81.30	13,686	+0.12(+0.15%)
Feb 24, 2017	81.29	81.29	80.73	81.18	18,298	-0.33(-0.40%)
Feb 23, 2017	81.03	81.60	81.00	81.51	14,156	+0.25(+0.31%)
Feb 22, 2017	81.02	81.50	80.79	81.26	14,006	+0.22(+0.27%)
Feb 21, 2017	80.76	81.14	80.76	81.04	20,460	+0.05(+0.06%)
Feb 17, 2017		80.99	80.99	80.99	0	-0.68(-0.83%)
Feb 16, 2017	81.20	81.84	81.20	81.67	12,514	+0.34(+0.42%)
Feb 15, 2017	80.29	81.33	80.29	81.33	12,487	+0.11(+0.14%)
Feb 14, 2017	81.07	81.22	80.88	81.22	8,697	-0.32(-0.39%)
Feb 13, 2017	81.56	81.69	81.28	81.53	9,067	+0.15(+0.19%)
Feb 10, 2017	81.12	81.42	80.99	81.38	12,051	+0.04(+0.05%)
Feb 09, 2017	81.46	81.66	81.32	81.34	8,466	-0.17(-0.21%)
Feb 08, 2017	81.60	81.72	81.36	81.52	9,681	+0.61(+0.75%)
Feb 07, 2017	81.37	81.46	80.85	80.91	13,340	-0.61(-0.75%)
Feb 06, 2017	81.27	81.52	81.21	81.52	12,678	-0.94(-1.14%)
Feb 03, 2017	82.10	82.60	82.09	82.46	15,657	+0.41(+0.50%)
Feb 02, 2017	82.56	82.90	81.90	82.05	22,005	+4.72(+6.11%)

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.