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

Descartes Sys Group (TSX: DSG )

133.53 +0.69 (+0.52%)
Streaming Delayed Price Updated: 3:30 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 (%)
Nov 30, 2010 6.810 7.000 6.800 7.000 111,808 +0.03(+0.43%)
Nov 29, 2010 6.900 7.000 6.900 6.970 150,496 +0.03(+0.43%)
Nov 26, 2010 6.970 6.970 6.900 6.940 17,100 -0.01(-0.14%)
Nov 25, 2010 6.970 6.970 6.900 6.950 64,889 -0.03(-0.43%)
Nov 24, 2010 6.930 7.000 6.930 6.980 15,515 -0.02(-0.29%)
Nov 23, 2010 7.000 7.050 6.900 7.000 28,558 -0.01(-0.14%)
Nov 22, 2010 7.060 7.070 6.910 7.010 57,096 -0.04(-0.57%)
Nov 19, 2010 6.900 7.100 6.900 7.050 132,958 +0.13(+1.88%)
Nov 18, 2010 6.900 6.970 6.900 6.920 45,914 +0.02(+0.29%)
Nov 17, 2010 6.900 6.900 6.830 6.900 30,546 +0.01(+0.15%)
Nov 16, 2010 6.970 6.970 6.800 6.890 11,740 -0.08(-1.15%)
Nov 15, 2010 7.000 7.000 6.950 6.970 5,600 -0.01(-0.14%)
Nov 12, 2010 7.050 7.050 6.820 6.980 97,476 -0.09(-1.27%)
Nov 11, 2010 7.100 7.140 7.020 7.070 216,848 -0.07(-0.98%)
Nov 10, 2010 6.850 7.150 6.850 7.140 106,445 +0.34(+5.00%)
Nov 09, 2010 6.750 6.880 6.730 6.800 32,935 +0.05(+0.74%)
Nov 08, 2010 6.790 6.790 6.700 6.750 27,216 +0.01(+0.15%)
Nov 05, 2010 6.550 6.800 6.510 6.740 123,628 +0.23(+3.53%)
Nov 04, 2010 6.400 6.530 6.400 6.510 304,783 +0.11(+1.72%)
Nov 03, 2010 6.460 6.460 6.350 6.400 36,050 +0.00(+0.00%)
Nov 02, 2010 6.450 6.500 6.400 6.400 16,268 -0.02(-0.31%)
Nov 01, 2010 6.450 6.530 6.270 6.420 425,084 -0.02(-0.31%)
Oct 29, 2010 6.500 6.500 6.320 6.440 56,228 -0.04(-0.62%)
Oct 28, 2010 6.250 6.490 6.240 6.480 187,855 +0.23(+3.68%)
Oct 27, 2010 6.220 6.250 6.220 6.250 21,846 +0.05(+0.81%)
Oct 25, 2010 6.310 6.350 6.200 6.200 187,622 -0.09(-1.43%)
Oct 22, 2010 6.290 6.300 6.260 6.290 4,115 -0.01(-0.16%)
Oct 21, 2010 6.370 6.370 6.200 6.300 107,243 -0.05(-0.79%)
Oct 20, 2010 6.350 6.350 6.300 6.350 40,470 -0.01(-0.16%)
Oct 19, 2010 6.400 6.400 6.350 6.360 20,969 -0.02(-0.31%)
Oct 18, 2010 6.400 6.400 6.350 6.380 56,987 -0.02(-0.31%)
Oct 15, 2010 6.400 6.400 6.350 6.400 92,300 +0.01(+0.16%)
Oct 14, 2010 6.380 6.450 6.350 6.390 20,034 -0.02(-0.31%)
Oct 13, 2010 6.400 6.500 6.380 6.410 94,704 +0.03(+0.47%)
Oct 12, 2010 6.410 6.410 6.330 6.380 111,905 -0.02(-0.31%)
Oct 08, 2010 6.440 6.490 6.360 6.400 62,865 -0.01(-0.16%)
Oct 07, 2010 6.450 6.510 6.410 6.410 110,664 +0.01(+0.16%)
Oct 06, 2010 6.500 6.500 6.240 6.400 164,067 -0.06(-0.93%)
Oct 05, 2010 6.500 6.500 6.450 6.460 69,801 -0.01(-0.15%)
Oct 04, 2010 6.500 6.500 6.410 6.470 26,531 -0.03(-0.46%)
Oct 01, 2010 6.550 6.560 6.440 6.500 33,056 -0.10(-1.52%)
Sep 30, 2010 6.700 6.700 6.500 6.600 126,000 -0.11(-1.64%)
Sep 29, 2010 6.540 6.720 6.530 6.710 38,797 +0.15(+2.29%)
Sep 28, 2010 6.550 6.560 6.410 6.560 109,566 +0.01(+0.15%)
Sep 27, 2010 6.540 6.580 6.500 6.550 24,435 +0.06(+0.92%)
Sep 24, 2010 6.190 6.550 6.190 6.490 96,299 +0.35(+5.70%)
Sep 23, 2010 6.060 6.140 6.000 6.140 30,827 +0.07(+1.15%)
Sep 22, 2010 6.000 6.070 5.970 6.070 24,581 +0.07(+1.17%)
Sep 21, 2010 6.050 6.050 5.940 6.000 129,913 -0.02(-0.33%)
Sep 20, 2010 6.010 6.060 5.900 6.020 433,687 +0.02(+0.33%)
Sep 17, 2010 6.170 6.170 5.990 6.000 382,190 -0.09(-1.48%)
Sep 15, 2010 6.100 6.150 6.080 6.090 80,912 -0.05(-0.81%)
Sep 14, 2010 6.280 6.300 6.130 6.140 896,701 -0.16(-2.54%)
Sep 13, 2010 6.350 6.350 6.280 6.300 44,072 +0.01(+0.16%)
Sep 10, 2010 6.490 6.500 6.230 6.290 76,430 -0.20(-3.08%)
Sep 09, 2010 6.650 6.650 6.340 6.490 125,358 -0.01(-0.15%)
Sep 08, 2010 6.500 6.650 6.490 6.500 421,054 +0.14(+2.20%)
Sep 07, 2010 6.190 6.400 6.190 6.360 212,184 +0.23(+3.75%)
Sep 03, 2010 6.040 6.200 6.040 6.130 91,273 +0.05(+0.82%)
Sep 02, 2010 6.060 6.100 6.000 6.080 72,957 +0.03(+0.50%)
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.