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 (%)
Apr 29, 2011	82.78	82.78	80.95	81.68	8,208	-1.15(-1.39%)
Apr 28, 2011	82.97	83.05	82.22	82.83	10,685	-1.88(-2.22%)
Apr 27, 2011	84.00	84.71	82.95	84.71	9,794	+2.56(+3.12%)
Apr 26, 2011	82.00	82.80	82.00	82.15	4,407	+0.90(+1.11%)
Apr 25, 2011	81.27	81.60	81.05	81.25	2,981	-0.02(-0.02%)
Apr 21, 2011	81.54	81.62	81.04	81.27	14,597	+0.47(+0.58%)
Apr 20, 2011	80.60	80.89	80.25	80.80	9,025	+2.43(+3.10%)
Apr 19, 2011	77.85	78.60	77.85	78.37	13,046	+0.61(+0.78%)
Apr 18, 2011	77.65	77.76	77.14	77.76	4,975	-1.37(-1.73%)
Apr 15, 2011	79.11	79.32	79.00	79.13	9,630	+0.28(+0.36%)
Apr 14, 2011	78.22	78.95	77.58	78.85	7,391	+0.85(+1.09%)
Apr 13, 2011	78.23	78.23	77.69	78.00	6,242	+0.93(+1.21%)
Apr 12, 2011	77.10	77.59	76.90	77.07	7,357	-1.88(-2.38%)
Apr 11, 2011	78.83	79.10	78.56	78.95	2,060	-0.47(-0.59%)
Apr 08, 2011	79.03	79.43	78.94	79.42	6,470	+1.07(+1.37%)
Apr 07, 2011	78.20	78.40	77.89	78.35	5,149	-0.12(-0.15%)
Apr 06, 2011	77.68	78.80	77.68	78.47	6,250	-0.58(-0.73%)
Apr 05, 2011	77.97	79.15	77.97	79.05	6,038	+0.63(+0.80%)
Apr 04, 2011	78.16	78.51	78.16	78.42	3,631	+0.30(+0.38%)

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.