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

Descartes Sys Group (TSX: DSG )

135.21 +1.93 (+1.45%)
Streaming Delayed Price Updated: 10:25 AM EDT, May 21, 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 (%)
Mar 31, 2011 6.350 6.490 6.330 6.380 31,691 -0.01(-0.16%)
Mar 30, 2011 6.380 6.390 6.300 6.390 391,515 +0.02(+0.31%)
Mar 29, 2011 6.400 6.400 6.270 6.370 19,624 -0.05(-0.78%)
Mar 28, 2011 6.410 6.500 6.410 6.420 56,540 -0.03(-0.47%)
Mar 25, 2011 6.450 6.450 6.420 6.450 28,243 -0.04(-0.62%)
Mar 24, 2011 6.450 6.500 6.450 6.490 13,025 +0.00(+0.00%)
Mar 23, 2011 6.540 6.540 6.480 6.490 22,462 -0.06(-0.92%)
Mar 22, 2011 6.600 6.600 6.510 6.550 55,640 -0.04(-0.61%)
Mar 21, 2011 6.480 6.620 6.470 6.590 17,032 +0.05(+0.76%)
Mar 18, 2011 6.500 6.670 6.450 6.540 15,387 +0.09(+1.40%)
Mar 17, 2011 6.250 6.470 6.200 6.450 105,373 +0.25(+4.03%)
Mar 16, 2011 6.250 6.350 6.170 6.200 57,589 -0.11(-1.74%)
Mar 15, 2011 6.000 6.310 6.000 6.310 32,221 +0.06(+0.96%)
Mar 14, 2011 6.430 6.500 6.250 6.250 65,491 -0.25(-3.85%)
Mar 11, 2011 6.500 6.560 6.480 6.500 120,636 -0.03(-0.46%)
Mar 10, 2011 6.650 6.800 6.450 6.530 174,536 -0.14(-2.10%)
Mar 09, 2011 6.650 6.710 6.550 6.670 583,585 +0.19(+2.93%)
Mar 08, 2011 6.490 6.490 6.390 6.480 168,243 +0.04(+0.62%)
Mar 07, 2011 6.460 6.480 6.430 6.440 21,496 -0.02(-0.31%)
Mar 04, 2011 6.600 6.600 6.410 6.460 90,355 -0.14(-2.12%)
Mar 03, 2011 6.630 6.760 6.600 6.600 63,027 -0.20(-2.94%)
Mar 02, 2011 6.680 6.800 6.600 6.800 83,715 +0.10(+1.49%)
Mar 01, 2011 6.550 6.760 6.550 6.700 1,400,468 +0.15(+2.29%)
Feb 28, 2011 6.550 6.550 6.500 6.550 12,532 +0.01(+0.15%)
Feb 25, 2011 6.800 6.800 6.490 6.540 26,258 -0.03(-0.46%)
Feb 24, 2011 6.600 6.600 6.500 6.570 47,552 +0.09(+1.39%)
Feb 23, 2011 6.600 6.600 6.460 6.480 15,812 -0.12(-1.82%)
Feb 22, 2011 6.760 6.760 6.480 6.600 276,195 -0.15(-2.22%)
Feb 18, 2011 6.750 6.750 6.690 6.750 17,574 +0.00(+0.00%)
Feb 17, 2011 6.690 6.800 6.690 6.750 103,293 +0.00(+0.00%)
Feb 16, 2011 6.720 6.800 6.690 6.750 12,075 -0.02(-0.30%)
Feb 15, 2011 6.820 6.860 6.750 6.770 46,113 +0.11(+1.65%)
Feb 14, 2011 6.800 6.830 6.660 6.660 34,299 -0.10(-1.48%)
Feb 11, 2011 6.850 6.850 6.750 6.760 165,431 -0.09(-1.31%)
Feb 10, 2011 6.950 6.950 6.850 6.850 3,721 -0.09(-1.30%)
Feb 09, 2011 6.900 6.950 6.900 6.940 7,650 +0.06(+0.87%)
Feb 08, 2011 6.900 6.940 6.860 6.880 12,505 -0.05(-0.72%)
Feb 07, 2011 7.000 7.000 6.920 6.930 57,902 -0.04(-0.57%)
Feb 04, 2011 7.000 7.000 6.950 6.970 4,823 +0.02(+0.29%)
Feb 03, 2011 6.990 7.060 6.950 6.950 12,120 -0.02(-0.29%)
Feb 02, 2011 6.950 7.010 6.950 6.970 99,439 -0.04(-0.57%)
Feb 01, 2011 6.960 7.050 6.900 7.010 427,010 +0.06(+0.86%)
Jan 31, 2011 6.930 7.070 6.930 6.950 168,895 +0.04(+0.58%)
Jan 28, 2011 6.930 6.950 6.740 6.910 236,059 -0.01(-0.14%)
Jan 27, 2011 6.930 6.960 6.660 6.920 399,646 +0.05(+0.73%)
Jan 26, 2011 6.800 6.900 6.740 6.870 14,166 +0.13(+1.93%)
Jan 25, 2011 6.700 6.770 6.590 6.740 34,586 +0.03(+0.45%)
Jan 24, 2011 6.740 6.830 6.660 6.710 20,504 +0.11(+1.67%)
Jan 21, 2011 6.520 6.600 6.450 6.600 50,359 +0.08(+1.23%)
Jan 20, 2011 6.500 6.580 6.310 6.520 96,306 -0.03(-0.46%)
Jan 19, 2011 6.710 6.710 6.530 6.550 38,832 -0.20(-2.96%)
Jan 18, 2011 6.820 6.950 6.720 6.750 77,440 -0.09(-1.32%)
Jan 17, 2011 6.840 6.840 6.800 6.840 8,465 +0.04(+0.59%)
Jan 14, 2011 6.800 6.840 6.800 6.800 90,440 +0.00(+0.00%)
Jan 13, 2011 6.900 6.900 6.800 6.800 20,851 -0.10(-1.45%)
Jan 12, 2011 6.870 6.930 6.810 6.900 329,103 +0.03(+0.44%)
Jan 11, 2011 6.850 6.960 6.720 6.870 635,485 +0.01(+0.15%)
Jan 10, 2011 6.830 6.890 6.800 6.860 18,577 +0.06(+0.88%)
Jan 07, 2011 6.960 6.960 6.780 6.800 4,204 -0.05(-0.73%)
Jan 06, 2011 6.960 7.000 6.810 6.850 47,394 -0.10(-1.44%)
Jan 05, 2011 6.980 6.980 6.740 6.950 37,951 -0.05(-0.71%)
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.