Financial News
Dassault Systeme A ADR (OP: DASTY )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Nov 28, 2008 | 37.65 | 38.75 | 37.61 | 38.55 | 4,439 | +1.00(+2.66%) |
| Nov 26, 2008 | 35.25 | 37.55 | 35.25 | 37.55 | 13,269 | +1.40(+3.87%) |
| Nov 25, 2008 | 37.90 | 37.90 | 35.65 | 36.15 | 27,794 | +0.45(+1.26%) |
| Nov 24, 2008 | 35.15 | 35.70 | 34.88 | 35.70 | 22,633 | +2.60(+7.85%) |
| Nov 21, 2008 | 34.00 | 34.15 | 31.00 | 33.10 | 22,684 | +0.60(+1.85%) |
| Nov 20, 2008 | 34.96 | 35.30 | 32.50 | 32.50 | 40,981 | -2.70(-7.67%) |
| Nov 19, 2008 | 37.50 | 37.90 | 35.20 | 35.20 | 20,410 | -0.30(-0.85%) |
| Nov 18, 2008 | 36.25 | 36.95 | 35.35 | 35.50 | 5,946 | -1.00(-2.74%) |
| Nov 17, 2008 | 36.90 | 37.30 | 35.96 | 36.50 | 17,458 | -1.90(-4.95%) |
| Nov 14, 2008 | 39.80 | 40.25 | 38.39 | 38.40 | 8,156 | -2.39(-5.86%) |
| Nov 13, 2008 | 38.45 | 40.79 | 36.40 | 40.79 | 23,465 | +2.91(+7.68%) |
| Nov 12, 2008 | 39.52 | 39.52 | 37.88 | 37.88 | 7,644 | -1.61(-4.08%) |
| Nov 11, 2008 | 40.96 | 40.96 | 39.15 | 39.49 | 9,796 | -1.41(-3.45%) |
| Nov 10, 2008 | 42.20 | 42.45 | 40.55 | 40.90 | 17,221 | -0.80(-1.92%) |
| Nov 07, 2008 | 40.90 | 41.70 | 40.75 | 41.70 | 9,136 | +2.70(+6.92%) |
| Nov 06, 2008 | 41.20 | 41.20 | 39.00 | 39.00 | 21,259 | -2.35(-5.68%) |
| Nov 05, 2008 | 43.90 | 44.34 | 41.35 | 41.35 | 8,471 | -4.13(-9.08%) |
| Nov 04, 2008 | 45.48 | 45.50 | 42.85 | 45.48 | 9,860 | +4.63(+11.33%) |
| Nov 03, 2008 | 40.85 | 40.85 | 40.85 | 0 | +0.00(+0.00%) | |
| Oct 31, 2008 | 40.80 | 41.95 | 40.65 | 40.85 | 12,324 | +0.20(+0.49%) |
| Oct 30, 2008 | 40.87 | 41.85 | 40.60 | 40.65 | 7,271 | -0.35(-0.85%) |
| Oct 29, 2008 | 41.35 | 41.90 | 40.75 | 41.00 | 5,829 | +3.65(+9.77%) |
| Oct 28, 2008 | 37.85 | 38.30 | 37.05 | 37.35 | 2,885 | +1.06(+2.92%) |
| Oct 27, 2008 | 35.35 | 36.70 | 35.15 | 36.29 | 48,924 | -1.71(-4.50%) |
| Oct 24, 2008 | 38.00 | 38.67 | 36.75 | 38.00 | 7,208 | -1.17(-2.99%) |
| Oct 23, 2008 | 39.17 | 40.10 | 37.50 | 39.17 | 39,771 | +0.37(+0.95%) |
| Oct 22, 2008 | 38.80 | 40.80 | 38.80 | 38.80 | 28,992 | -2.70(-6.51%) |
| Oct 21, 2008 | 41.50 | 42.85 | 41.30 | 41.50 | 32,474 | -1.00(-2.35%) |
| Oct 20, 2008 | 42.50 | 43.56 | 42.40 | 42.50 | 23,082 | -1.40(-3.19%) |
| Oct 17, 2008 | 43.90 | 44.15 | 42.50 | 43.90 | 36,173 | +3.05(+7.47%) |
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.
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.
