Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2020 145.25 147.60 144.97 146.50 36,753 -3.22(-2.15%)
Apr 29, 2020 147.41 149.72 146.31 149.72 48,443 +2.21(+1.50%)
Apr 28, 2020 152.21 152.21 147.50 147.51 26,566 -5.34(-3.49%)
Apr 27, 2020 150.71 153.83 150.71 152.85 20,145 +4.34(+2.92%)
Apr 24, 2020 148.17 150.55 146.88 148.51 38,300 +2.06(+1.41%)
Apr 23, 2020 148.61 149.47 145.64 146.44 18,220 -2.56(-1.71%)
Apr 22, 2020 150.00 151.33 148.20 149.00 14,357 +5.70(+3.98%)
Apr 21, 2020 146.05 146.82 141.76 143.30 15,456 -4.20(-2.85%)
Apr 20, 2020 148.64 151.17 147.50 147.50 15,719 -3.78(-2.50%)
Apr 17, 2020 151.26 151.37 148.83 151.28 14,600 +0.29(+0.19%)
Apr 16, 2020 150.23 151.92 148.60 150.99 25,483 +5.49(+3.77%)
Apr 15, 2020 142.98 146.74 142.34 145.50 34,746 +2.64(+1.85%)
Apr 14, 2020 144.47 145.74 142.29 142.86 37,450 +1.49(+1.05%)
Apr 13, 2020 141.00 146.71 141.00 141.37 12,611 -0.84(-0.59%)
Apr 09, 2020 143.13 145.21 142.14 142.21 18,600 +3.11(+2.23%)
Apr 08, 2020 137.60 140.84 137.60 139.10 20,331 +6.44(+4.86%)
Apr 07, 2020 134.83 134.83 130.59 132.66 28,565 -0.84(-0.63%)
Apr 06, 2020 128.07 133.50 127.62 133.50 30,203 +6.37(+5.01%)
Apr 03, 2020 129.09 130.08 126.56 127.13 22,800 -8.67(-6.38%)
Apr 02, 2020 137.74 138.61 134.20 135.80 32,740 -5.20(-3.69%)
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.