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

Descartes Sys Group (TSX: DSG )

133.32 +0.48 (+0.36%)
Streaming Delayed Price Updated: 10:35 AM 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 (%)
Sep 28, 2012 8.550 8.640 8.500 8.610 17,605 +0.04(+0.47%)
Sep 27, 2012 8.400 8.600 8.400 8.570 14,849 +0.17(+2.02%)
Sep 26, 2012 8.700 8.730 8.400 8.400 17,528 -0.32(-3.67%)
Sep 25, 2012 8.760 8.800 8.700 8.720 104,135 -0.03(-0.34%)
Sep 24, 2012 8.770 8.880 8.710 8.750 106,655 -0.07(-0.79%)
Sep 21, 2012 8.690 8.820 8.610 8.820 37,994 +0.14(+1.61%)
Sep 20, 2012 8.720 8.720 8.600 8.680 14,882 +0.00(+0.00%)
Sep 19, 2012 8.730 8.730 8.590 8.680 5,467 -0.06(-0.69%)
Sep 18, 2012 8.710 8.790 8.710 8.740 12,115 +0.03(+0.34%)
Sep 17, 2012 8.610 8.720 8.590 8.710 3,812 +0.06(+0.69%)
Sep 14, 2012 8.880 8.880 8.620 8.650 43,788 -0.17(-1.93%)
Sep 13, 2012 8.800 8.940 8.770 8.820 21,764 +0.01(+0.11%)
Sep 12, 2012 8.680 8.900 8.680 8.810 50,660 +0.05(+0.57%)
Sep 11, 2012 8.500 8.770 8.500 8.760 31,645 +0.26(+3.06%)
Sep 10, 2012 8.520 8.540 8.500 8.500 9,743 +0.02(+0.24%)
Sep 07, 2012 8.330 8.500 8.330 8.480 41,498 +0.15(+1.80%)
Sep 06, 2012 8.210 8.350 8.210 8.330 126,356 +0.11(+1.34%)
Sep 05, 2012 8.180 8.220 8.140 8.220 77,052 +0.00(+0.00%)
Sep 04, 2012 8.210 8.220 8.190 8.220 3,345 +0.00(+0.00%)
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%)
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.