Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Descartes Sys Group (TSX: DSG )

132.84 +0.17 (+0.13%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 16, 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 (%)
Feb 26, 2010 6.380 6.580 6.330 6.530 296,166 +0.13(+2.03%)
Feb 25, 2010 6.300 6.430 6.210 6.400 112,165 +0.03(+0.47%)
Feb 24, 2010 6.010 6.470 6.000 6.370 390,575 +0.27(+4.43%)
Feb 23, 2010 6.150 6.150 5.980 6.100 221,413 -0.07(-1.13%)
Feb 22, 2010 6.210 6.210 6.140 6.170 70,671 -0.01(-0.16%)
Feb 19, 2010 6.210 6.240 6.170 6.180 22,057 -0.03(-0.48%)
Feb 18, 2010 6.290 6.290 6.200 6.210 21,493 -0.10(-1.58%)
Feb 17, 2010 6.420 6.420 6.270 6.310 78,410 -0.11(-1.71%)
Feb 16, 2010 6.430 6.440 6.320 6.420 93,062 +0.00(+0.00%)
Feb 12, 2010 6.420 6.420 6.420 0 -0.02(-0.31%)
Feb 11, 2010 6.410 6.450 6.400 6.440 45,380 -0.01(-0.16%)
Feb 10, 2010 6.400 6.480 6.350 6.450 29,622 +0.01(+0.16%)
Feb 09, 2010 6.270 6.490 6.190 6.440 98,336 +0.16(+2.55%)
Feb 08, 2010 6.260 6.380 6.180 6.280 94,534 -0.01(-0.16%)
Feb 05, 2010 6.250 6.300 6.100 6.290 120,814 +0.04(+0.64%)
Feb 04, 2010 6.250 6.280 6.000 6.250 249,008 +0.00(+0.00%)
Feb 03, 2010 6.330 6.400 6.250 6.250 563,289 -0.13(-2.04%)
Feb 02, 2010 6.380 6.400 6.300 6.380 706,466 +0.03(+0.47%)
Feb 01, 2010 6.300 6.380 6.280 6.350 171,016 +0.03(+0.47%)
Jan 29, 2010 6.430 6.440 6.320 6.320 259,869 -0.09(-1.40%)
Jan 28, 2010 6.440 6.440 6.300 6.410 59,328 +0.01(+0.16%)
Jan 27, 2010 6.440 6.450 6.350 6.400 78,516 -0.04(-0.62%)
Jan 26, 2010 6.420 6.450 6.360 6.440 58,505 +0.04(+0.63%)
Jan 25, 2010 6.400 6.500 6.400 6.400 83,962 +0.04(+0.63%)
Jan 22, 2010 6.300 6.380 6.210 6.360 149,562 -0.03(-0.47%)
Jan 21, 2010 6.370 6.430 6.200 6.390 53,121 -0.03(-0.47%)
Jan 20, 2010 6.400 6.420 6.160 6.420 610,275 -0.02(-0.31%)
Jan 19, 2010 6.550 6.550 6.430 6.440 29,152 -0.08(-1.23%)
Jan 18, 2010 6.520 6.630 6.510 6.520 19,238 +0.01(+0.15%)
Jan 15, 2010 6.650 6.650 6.480 6.510 1,077,260 -0.16(-2.40%)
Jan 14, 2010 6.700 6.800 6.600 6.670 525,859 -0.03(-0.45%)
Jan 13, 2010 6.590 6.700 6.500 6.700 915,840 +0.15(+2.29%)
Jan 12, 2010 6.400 6.600 6.400 6.550 504,408 +0.14(+2.18%)
Jan 11, 2010 6.280 6.430 6.200 6.410 199,651 +0.14(+2.23%)
Jan 08, 2010 6.210 6.300 6.200 6.270 111,546 +0.09(+1.46%)
Jan 07, 2010 6.220 6.320 6.180 6.180 69,021 -0.04(-0.64%)
Jan 06, 2010 6.250 6.270 6.200 6.220 133,660 -0.06(-0.96%)
Jan 05, 2010 6.280 6.280 6.150 6.280 196,205 +0.00(+0.00%)
Jan 04, 2010 6.350 6.350 6.150 6.280 46,582 -0.04(-0.63%)
Dec 31, 2009 6.320 6.320 6.320 0 +0.05(+0.80%)
Dec 30, 2009 6.300 6.350 6.250 6.270 152,857 +0.01(+0.16%)
Dec 29, 2009 6.160 6.380 6.150 6.260 42,907 +0.10(+1.62%)
Dec 24, 2009 6.200 6.230 6.150 6.160 14,672 +0.00(+0.00%)
Dec 23, 2009 6.200 6.220 6.150 6.160 33,210 +0.00(+0.00%)
Dec 22, 2009 6.120 6.190 6.010 6.160 352,524 +0.03(+0.49%)
Dec 21, 2009 6.100 6.150 6.020 6.130 90,715 +0.02(+0.33%)
Dec 18, 2009 6.150 6.190 6.080 6.110 27,978 +0.03(+0.49%)
Dec 17, 2009 6.140 6.150 6.000 6.080 37,908 -0.06(-0.98%)
Dec 16, 2009 5.900 6.150 5.900 6.140 85,803 +0.29(+4.96%)
Dec 15, 2009 6.000 6.000 5.850 5.850 25,806 -0.15(-2.50%)
Dec 14, 2009 5.650 6.070 5.990 6.000 229,352 +0.36(+6.38%)
Dec 11, 2009 5.700 5.700 5.560 5.640 94,814 -0.02(-0.35%)
Dec 10, 2009 5.560 5.700 5.550 5.660 44,042 +0.08(+1.43%)
Dec 09, 2009 5.510 5.580 5.400 5.580 84,783 -0.01(-0.18%)
Dec 08, 2009 5.500 5.590 5.300 5.590 727,458 +0.06(+1.08%)
Dec 07, 2009 5.550 5.600 5.500 5.530 72,340 -0.07(-1.25%)
Dec 04, 2009 5.670 5.670 5.400 5.600 116,116 +0.00(+0.00%)
Dec 03, 2009 5.570 5.600 5.550 5.600 86,623 +0.02(+0.36%)
Dec 02, 2009 5.750 5.750 5.470 5.580 282,924 -0.01(-0.18%)
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.