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

Descartes Sys Group (TSX: DSG )

133.09 +0.25 (+0.19%)
Streaming Delayed Price Updated: 2:48 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 (%)
Feb 29, 2012 7.920 8.130 7.850 8.100 73,937 +0.19(+2.40%)
Feb 28, 2012 8.000 8.000 7.860 7.910 13,976 -0.09(-1.12%)
Feb 27, 2012 8.090 8.090 8.000 8.000 29,487 -0.05(-0.62%)
Feb 24, 2012 8.130 8.130 8.050 8.050 10,529 -0.08(-0.98%)
Feb 23, 2012 7.980 8.130 7.980 8.130 147,279 +0.17(+2.14%)
Feb 22, 2012 7.900 7.980 7.850 7.960 177,503 +0.10(+1.27%)
Feb 21, 2012 7.850 7.900 7.760 7.860 9,748 -0.05(-0.63%)
Feb 17, 2012 25.40 7.910 7.910 7.910 0 +0.00(+0.00%)
Feb 16, 2012 7.990 8.050 7.890 7.910 24,507 -0.09(-1.12%)
Feb 15, 2012 8.000 8.050 7.750 8.000 22,138 -0.01(-0.12%)
Feb 14, 2012 8.050 8.050 8.010 8.010 14,937 +0.00(+0.00%)
Feb 13, 2012 8.060 8.080 8.010 8.010 36,497 -0.01(-0.12%)
Feb 10, 2012 8.000 8.040 7.970 8.020 52,391 +0.00(+0.00%)
Feb 09, 2012 8.010 8.020 7.940 8.020 32,235 -0.03(-0.37%)
Feb 08, 2012 8.090 8.100 8.020 8.050 38,965 -0.02(-0.25%)
Feb 07, 2012 8.020 8.080 8.020 8.070 10,767 +0.01(+0.12%)
Feb 06, 2012 8.100 8.100 8.010 8.060 49,829 -0.04(-0.49%)
Feb 03, 2012 8.100 8.120 8.020 8.100 79,224 +0.00(+0.00%)
Feb 02, 2012 8.020 8.100 8.010 8.100 54,881 +0.01(+0.12%)
Feb 01, 2012 8.050 8.090 8.010 8.090 50,604 +0.05(+0.62%)
Jan 31, 2012 8.050 8.090 8.010 8.040 113,098 +0.09(+1.13%)
Jan 30, 2012 7.860 8.100 7.860 7.950 136,643 +0.09(+1.15%)
Jan 27, 2012 7.910 7.980 7.860 7.860 9,995 -0.09(-1.13%)
Jan 26, 2012 7.960 8.010 7.900 7.950 123,781 +0.07(+0.89%)
Jan 25, 2012 7.890 8.030 7.860 7.880 13,175 -0.02(-0.25%)
Jan 24, 2012 7.900 8.250 7.810 7.900 127,035 +0.00(+0.00%)
Jan 23, 2012 7.700 7.940 7.700 7.900 339,822 +0.29(+3.81%)
Jan 20, 2012 7.700 7.700 7.600 7.610 39,388 -0.14(-1.81%)
Jan 19, 2012 7.750 7.810 7.600 7.750 45,248 +0.05(+0.65%)
Jan 18, 2012 7.460 7.750 7.460 7.700 58,928 +0.25(+3.36%)
Jan 17, 2012 7.350 7.460 7.300 7.450 32,690 +0.15(+2.05%)
Jan 16, 2012 7.300 7.350 7.300 7.300 186,567 +0.00(+0.00%)
Jan 13, 2012 7.300 7.340 7.290 7.300 20,176 +0.00(+0.00%)
Jan 12, 2012 7.270 7.420 7.270 7.300 20,868 +0.00(+0.00%)
Jan 11, 2012 7.400 7.440 7.250 7.300 74,984 -0.03(-0.41%)
Jan 10, 2012 7.150 7.390 7.150 7.330 47,603 +0.18(+2.52%)
Jan 09, 2012 7.160 7.200 7.150 7.150 24,900 -0.05(-0.69%)
Jan 06, 2012 7.310 7.330 7.150 7.200 7,515 -0.11(-1.50%)
Jan 05, 2012 7.350 7.390 7.300 7.310 7,411 -0.01(-0.14%)
Jan 04, 2012 7.350 7.350 7.220 7.320 13,035 +0.00(+0.00%)
Dec 30, 2011 7.300 7.320 7.220 7.320 4,528 +0.05(+0.69%)
Dec 29, 2011 7.250 7.270 7.220 7.270 8,001 -0.01(-0.14%)
Dec 28, 2011 7.380 7.380 7.250 7.280 4,829 -0.10(-1.36%)
Dec 23, 2011 7.390 7.380 7.380 7.380 4,890 +0.11(+1.51%)
Dec 21, 2011 7.150 7.270 7.150 7.270 34,720 -0.05(-0.68%)
Dec 20, 2011 7.270 7.330 7.260 7.320 180,782 +0.09(+1.24%)
Dec 19, 2011 7.300 7.350 7.220 7.230 107,588 -0.06(-0.82%)
Dec 16, 2011 7.260 7.310 7.260 7.290 11,754 +0.01(+0.14%)
Dec 15, 2011 7.200 7.350 7.200 7.280 81,323 +0.06(+0.83%)
Dec 14, 2011 7.350 7.370 7.150 7.220 242,055 -0.10(-1.37%)
Dec 13, 2011 7.300 7.320 7.300 7.320 15,263 -0.05(-0.68%)
Dec 12, 2011 7.300 7.390 7.300 7.370 154,320 +0.08(+1.10%)
Dec 09, 2011 7.170 7.300 7.170 7.290 26,425 +0.12(+1.67%)
Dec 08, 2011 7.200 7.250 7.060 7.170 192,921 +0.00(+0.00%)
Dec 07, 2011 7.190 7.240 7.150 7.170 44,882 +0.00(+0.00%)
Dec 06, 2011 7.120 7.200 7.060 7.170 16,078 -0.08(-1.10%)
Dec 05, 2011 6.920 7.250 6.920 7.250 98,743 +0.30(+4.32%)
Dec 02, 2011 7.020 7.020 6.870 6.950 16,479 -0.04(-0.57%)
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.