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

Descartes Sys Group (TSX: DSG )

132.81 -0.03 (-0.02%)
Streaming Delayed Price Updated: 2:38 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 (%)
Aug 31, 2012 25.40 8.220 8.220 8.220 0 +0.02(+0.24%)
Aug 30, 2012 8.250 8.250 8.160 8.200 190,612 -0.09(-1.09%)
Aug 29, 2012 8.300 8.300 8.250 8.290 8,136 +0.04(+0.48%)
Aug 27, 2012 8.320 8.320 8.250 8.250 2,906 -0.11(-1.32%)
Aug 24, 2012 8.350 8.410 8.330 8.360 30,255 +0.01(+0.12%)
Aug 23, 2012 8.350 8.370 8.310 8.350 7,304 -0.07(-0.83%)
Aug 22, 2012 8.350 8.460 8.300 8.420 10,478 +0.06(+0.72%)
Aug 21, 2012 8.420 8.440 8.240 8.360 54,690 -0.04(-0.48%)
Aug 20, 2012 8.400 8.420 8.310 8.400 40,494 +0.05(+0.60%)
Aug 17, 2012 8.340 8.400 8.250 8.350 45,381 -0.12(-1.42%)
Aug 16, 2012 8.400 8.490 8.300 8.470 5,790 +0.05(+0.59%)
Aug 15, 2012 8.400 8.430 8.350 8.420 47,126 +0.02(+0.24%)
Aug 14, 2012 8.360 8.470 8.360 8.400 5,491 +0.05(+0.60%)
Aug 13, 2012 8.450 8.470 8.350 8.350 3,602 +0.00(+0.00%)
Aug 10, 2012 8.320 8.430 8.320 8.350 25,376 +0.00(+0.00%)
Aug 09, 2012 8.320 8.460 8.320 8.350 14,556 +0.03(+0.36%)
Aug 08, 2012 8.220 8.350 8.220 8.320 23,298 +0.12(+1.46%)
Aug 07, 2012 8.180 8.310 8.180 8.200 27,933 +0.00(+0.00%)
Aug 03, 2012 25.40 8.200 8.200 8.200 0 -0.05(-0.61%)
Aug 02, 2012 8.270 8.340 8.080 8.250 37,072 -0.03(-0.36%)
Aug 01, 2012 8.440 8.440 8.270 8.280 22,682 -0.07(-0.84%)
Jul 31, 2012 8.380 8.450 8.350 8.350 134,689 -0.12(-1.42%)
Jul 30, 2012 8.680 8.680 8.410 8.470 29,225 -0.23(-2.64%)
Jul 27, 2012 8.780 8.790 8.700 8.700 83,609 -0.09(-1.02%)
Jul 26, 2012 8.800 8.810 8.790 8.790 74,874 -0.01(-0.11%)
Jul 25, 2012 8.860 8.860 8.800 8.800 78,771 -0.04(-0.45%)
Jul 24, 2012 8.880 8.910 8.810 8.840 7,051 -0.02(-0.23%)
Jul 23, 2012 8.790 8.880 8.700 8.860 17,397 +0.00(+0.00%)
Jul 20, 2012 8.800 8.870 8.800 8.860 5,643 +0.07(+0.80%)
Jul 19, 2012 8.770 8.820 8.760 8.790 4,823 +0.04(+0.46%)
Jul 18, 2012 8.820 8.840 8.750 8.750 8,275 -0.03(-0.34%)
Jul 17, 2012 8.780 8.780 8.780 8.780 460 +0.01(+0.11%)
Jul 16, 2012 8.960 8.960 8.770 8.770 2,666 -0.18(-2.01%)
Jul 13, 2012 8.770 9.020 8.770 8.950 15,344 +0.18(+2.05%)
Jul 12, 2012 9.030 9.030 8.760 8.770 146,284 -0.13(-1.46%)
Jul 11, 2012 8.880 8.910 8.820 8.900 18,154 +0.05(+0.56%)
Jul 10, 2012 9.000 9.000 8.820 8.850 56,225 -0.21(-2.32%)
Jul 09, 2012 9.050 9.100 8.980 9.060 7,778 +0.06(+0.67%)
Jul 06, 2012 8.910 9.000 8.810 9.000 7,944 +0.07(+0.78%)
Jul 05, 2012 9.000 9.100 8.850 8.930 30,277 -0.08(-0.89%)
Jul 04, 2012 8.600 9.010 8.600 9.010 122,691 +0.43(+5.01%)
Jul 03, 2012 8.700 8.700 8.540 8.580 5,648 -0.09(-1.04%)
Jun 29, 2012 25.40 8.670 8.670 8.670 0 +0.07(+0.81%)
Jun 28, 2012 8.640 8.640 8.550 8.600 7,174 -0.01(-0.12%)
Jun 27, 2012 8.630 8.680 8.440 8.610 116,270 -0.01(-0.12%)
Jun 26, 2012 8.670 8.690 8.600 8.620 89,407 -0.05(-0.58%)
Jun 25, 2012 8.860 8.900 8.600 8.670 69,225 -0.17(-1.92%)
Jun 22, 2012 9.000 9.000 8.800 8.840 9,001 +0.10(+1.14%)
Jun 21, 2012 8.710 8.770 8.530 8.740 26,500 +0.02(+0.23%)
Jun 20, 2012 8.620 8.760 8.400 8.720 56,840 +0.14(+1.63%)
Jun 19, 2012 8.510 8.600 8.400 8.580 43,933 +0.03(+0.35%)
Jun 18, 2012 8.500 8.750 8.390 8.550 72,895 +0.05(+0.59%)
Jun 15, 2012 8.700 8.790 8.430 8.500 77,981 -0.16(-1.85%)
Jun 14, 2012 8.430 8.710 8.430 8.660 11,975 +0.20(+2.36%)
Jun 13, 2012 8.300 8.470 8.200 8.460 51,329 +0.25(+3.05%)
Jun 12, 2012 8.300 8.300 8.190 8.210 161,485 -0.04(-0.48%)
Jun 11, 2012 8.310 8.310 8.250 8.250 35,670 +0.00(+0.00%)
Jun 08, 2012 8.240 8.280 8.130 8.250 103,999 -0.04(-0.48%)
Jun 07, 2012 8.460 8.510 8.250 8.290 39,037 -0.10(-1.19%)
Jun 06, 2012 8.460 8.460 8.250 8.390 191,832 +0.14(+1.70%)
Jun 05, 2012 8.130 8.250 8.130 8.250 46,756 +0.03(+0.36%)
Jun 04, 2012 8.390 8.430 8.200 8.220 20,107 -0.23(-2.72%)
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.