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

  • Historical Data: DASTY

    Return as of November 10 2009

    1 Month 4.05%
    6 Month 39.12%
    YTD 29.78%
    1 Year 40.98%
    3 Year 8.09%
    5 Year 16.62%

  • DASSAULT SYS S A ( DASTY ) prices from 10/12/2009 through 11/10/2009

    1m 2m 3m 6m 9m YTD 1y 3y 5y 10y 15y 20y Maximum
    Date Volume High Low Open Close
    10/12/09 7,194 57.89 57.46 57.46 57.70
    10/13/09 2,615 57.60 57.00 57.60 57.50
    10/14/09 4,701 59.25 58.55 58.80 59.25
    10/15/09 3,337 58.65 58.00 58.10 58.65
    10/16/09 2,122 58.27 57.85 58.24 57.85
    10/19/09 2,443 59.05 58.39 58.39 59.00
    10/20/09 5,396 58.85 57.89 58.85 58.30
    10/21/09 3,950 58.50 57.66 57.75 58.00
    10/22/09 11,172 57.75 56.85 57.25 57.75
    10/23/09 12,409 57.35 56.58 56.63 56.75
    10/26/09 3,002 58.63 57.10 57.76 57.50
    10/27/09 19,648 61.22 60.15 61.00 60.75
    10/28/09 8,872 60.01 58.60 59.85 58.90
    10/29/09 8,182 60.30 59.00 59.00 60.00
    10/30/09 4,704 59.05 57.45 59.05 58.05
    11/02/09 7,049 58.13 56.21 56.65 56.21
    11/03/09 17,554 56.73 55.59 55.90 56.60
    11/04/09 10,621 58.18 57.63 57.85 57.63
    11/05/09 15,373 58.22 57.48 57.48 58.15
    11/06/09 3,996 57.60 56.53 56.53 57.60
    11/09/09 4,871 58.87 58.22 58.25 58.79

    Splits
    None Available for the Select Timeframe

    Dividends
    None Available for the Select Timeframe


    Download Options

    Choose the format in which you would like this data to be downloaded:
    • Tab separated values (*.tsv)
    • Comma separated values (*.csv)
    • Quicken (*.qif)
    • Metastock (*.asc)

  • Historical Performance: DASTY

    Valuation

    Calculate the value of or shares of DASTY , since