Experience real-time quotes &

news with the most powerful

iPhone application for investors.

Get the FREE DailyFinance iPhone application



  • DASSAULT SYS S A Historical Prices

  • 1m 2m 3m 6m 9m YTD 1y 3y 5y 10y 15y 20y Maximum

    DASSAULT SYS S A ( DASTY ) prices from 10/28/2009 through 112709

    Print Preview:Coming Soon!

    Splits
    — — — —

    Dividends
    — — — —


    Date Volume High Low Open Close
    10/28/09 8872 60.0100 58.6000 59.8500 58.9000
    10/29/09 8182 60.3000 59.0000 59.0000 60.0000
    10/30/09 4704 59.0500 57.4500 59.0500 58.0500
    11/02/09 7049 58.1300 56.2100 56.6500 56.2100
    11/03/09 17554 56.7300 55.5900 55.9000 56.6000
    11/04/09 10621 58.1800 57.6300 57.8500 57.6300
    11/05/09 15373 58.2200 57.4800 57.4800 58.1500
    11/06/09 3996 57.6000 56.5300 56.5300 57.6000
    11/09/09 4871 58.8700 58.2200 58.2500 58.7900
    11/10/09 8225 58.3900 57.6500 58.3000 58.2500
    11/11/09 25329 58.7500 58.1000 58.5500 58.4000
    11/12/09 17984 58.9800 57.5000 58.6000 57.5500
    11/13/09 6452 58.7000 57.5500 57.5500 58.7000
    11/16/09 6563 59.1000 58.7000 58.7500 59.0000
    11/17/09 7466 58.7400 58.3400 58.5100 58.5500
    11/18/09 7080 59.1000 58.5500 59.1000 58.6000
    11/19/09 3529 58.0000 57.1800 57.5700 58.0000
    11/20/09 5315 57.4000 57.0500 57.4000 57.3500
    11/23/09 9729 58.7500 58.3000 58.7000 58.4500
    11/24/09 7583 58.7000 58.0000 58.0700 58.6500
    11/25/09 4529 59.6500 59.0900 59.3500 59.6500
    11/27/09 3371 58.1000 57.2100 57.3800 58.1000

    Download Options

    • Tab separated values (*.tsv)
    • Comma separated values (*.csv)
    • Quicken (*.qif)
    • Metastock (*.asc)
  • 1m 2m 3m 6m 9m YTD 1y 3y 5y 10y 15y 20y Maximum

    DASSAULT SYS S A ( DASTY ) prices from 10/28/2009 through 112709

    Print Preview:Coming Soon!

    Splits
    — — — —

    Dividends
    — — — —


    Date Volume High Low Open Close
    10/28/09 8872 60.0100 58.6000 59.8500 58.9000
    10/29/09 8182 60.3000 59.0000 59.0000 60.0000
    10/30/09 4704 59.0500 57.4500 59.0500 58.0500
    11/02/09 7049 58.1300 56.2100 56.6500 56.2100
    11/03/09 17554 56.7300 55.5900 55.9000 56.6000
    11/04/09 10621 58.1800 57.6300 57.8500 57.6300
    11/05/09 15373 58.2200 57.4800 57.4800 58.1500
    11/06/09 3996 57.6000 56.5300 56.5300 57.6000
    11/09/09 4871 58.8700 58.2200 58.2500 58.7900
    11/10/09 8225 58.3900 57.6500 58.3000 58.2500
    11/11/09 25329 58.7500 58.1000 58.5500 58.4000
    11/12/09 17984 58.9800 57.5000 58.6000 57.5500
    11/13/09 6452 58.7000 57.5500 57.5500 58.7000
    11/16/09 6563 59.1000 58.7000 58.7500 59.0000
    11/17/09 7466 58.7400 58.3400 58.5100 58.5500
    11/18/09 7080 59.1000 58.5500 59.1000 58.6000
    11/19/09 3529 58.0000 57.1800 57.5700 58.0000
    11/20/09 5315 57.4000 57.0500 57.4000 57.3500
    11/23/09 9729 58.7500 58.3000 58.7000 58.4500
    11/24/09 7583 58.7000 58.0000 58.0700 58.6500
    11/25/09 4529 59.6500 59.0900 59.3500 59.6500
    11/27/09 3371 58.1000 57.2100 57.3800 58.1000

    Download Options

    • Tab separated values (*.tsv)
    • Comma separated values (*.csv)
    • Quicken (*.qif)
    • Metastock (*.asc)

  • Historical Performance: DASTY

    Return

    as of November 27 2009
    1 Month -4.36%
    6 Month 34.18%
    YTD 28.26%
    1 Year 54.73%
    3 Year 6.27%
    5 Year 12.27%
    Calculate the value of

    or shares