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

Descartes Sys Group (TSX: DSG )

132.84 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 16, 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 (%)
Jul 30, 2010 5.950 6.110 5.950 6.060 243,430 +0.14(+2.36%)
Jul 29, 2010 5.800 5.920 5.780 5.920 1,268,913 +0.07(+1.20%)
Jul 28, 2010 5.850 5.930 5.720 5.850 146,339 -0.04(-0.68%)
Jul 27, 2010 5.870 5.980 5.770 5.890 325,944 -0.06(-1.01%)
Jul 26, 2010 6.060 6.060 5.800 5.950 213,455 -0.13(-2.14%)
Jul 23, 2010 6.070 6.120 6.010 6.080 77,978 -0.03(-0.49%)
Jul 22, 2010 6.100 6.140 6.040 6.110 45,240 +0.02(+0.33%)
Jul 21, 2010 6.100 6.200 6.070 6.090 50,820 -0.05(-0.81%)
Jul 20, 2010 6.100 6.160 6.000 6.140 81,340 +0.02(+0.33%)
Jul 19, 2010 6.250 6.320 6.120 6.120 29,844 -0.13(-2.08%)
Jul 16, 2010 6.200 6.260 6.160 6.250 122,916 +0.08(+1.30%)
Jul 15, 2010 6.100 6.170 6.060 6.170 20,995 +0.09(+1.48%)
Jul 14, 2010 5.940 6.140 5.900 6.080 44,641 +0.18(+3.05%)
Jul 13, 2010 5.750 5.910 5.710 5.900 75,903 +0.13(+2.25%)
Jul 12, 2010 5.650 5.770 5.650 5.770 101,627 +0.08(+1.41%)
Jul 09, 2010 5.750 5.750 5.530 5.690 153,877 -0.01(-0.18%)
Jul 08, 2010 5.590 5.700 5.580 5.700 80,725 +0.11(+1.97%)
Jul 07, 2010 5.600 5.660 5.500 5.590 67,687 -0.01(-0.18%)
Jul 06, 2010 5.720 5.740 5.600 5.600 90,155 -0.14(-2.44%)
Jul 02, 2010 5.510 5.750 5.500 5.740 205,741 +0.03(+0.53%)
Jun 30, 2010 5.700 5.780 5.520 5.710 95,163 +0.02(+0.35%)
Jun 29, 2010 5.800 5.800 5.550 5.690 61,101 -0.26(-4.37%)
Jun 25, 2010 5.930 6.000 5.900 5.950 19,630 -0.05(-0.83%)
Jun 24, 2010 6.050 6.060 5.910 6.000 28,897 -0.05(-0.83%)
Jun 23, 2010 5.920 6.060 5.920 6.050 42,948 +0.11(+1.85%)
Jun 22, 2010 6.120 6.120 5.940 5.940 33,441 -0.19(-3.10%)
Jun 21, 2010 6.150 6.270 6.120 6.130 84,294 -0.04(-0.65%)
Jun 18, 2010 6.200 6.200 6.000 6.170 54,180 -0.02(-0.32%)
Jun 17, 2010 6.230 6.230 6.160 6.190 36,968 -0.03(-0.48%)
Jun 16, 2010 6.210 6.250 6.100 6.220 84,758 -0.02(-0.32%)
Jun 15, 2010 6.240 6.250 6.230 6.240 204,686 +0.02(+0.32%)
Jun 14, 2010 6.270 6.360 6.220 6.220 181,674 -0.07(-1.11%)
Jun 11, 2010 6.300 6.310 6.200 6.290 48,705 +0.00(+0.00%)
Jun 10, 2010 6.350 6.390 6.290 6.290 53,401 -0.03(-0.47%)
Jun 09, 2010 6.420 6.450 6.320 6.320 79,583 -0.12(-1.86%)
Jun 08, 2010 6.490 6.490 6.350 6.440 67,151 -0.01(-0.16%)
Jun 07, 2010 6.410 6.490 6.400 6.450 119,897 +0.03(+0.47%)
Jun 04, 2010 6.490 6.490 6.250 6.420 41,478 -0.07(-1.08%)
Jun 03, 2010 6.290 6.560 6.290 6.490 33,261 +0.07(+1.09%)
Jun 02, 2010 6.080 6.450 6.000 6.420 280,703 +0.45(+7.54%)
Jun 01, 2010 5.910 5.990 5.860 5.970 17,629 -0.01(-0.17%)
May 31, 2010 5.900 5.980 5.900 5.980 13,700 +0.08(+1.36%)
May 28, 2010 6.010 6.050 5.850 5.900 31,598 -0.10(-1.67%)
May 27, 2010 6.000 6.050 5.980 6.000 13,724 -0.05(-0.83%)
May 26, 2010 5.920 6.070 5.920 6.050 72,683 +0.14(+2.37%)
May 25, 2010 5.760 5.930 5.750 5.910 87,861 -0.08(-1.34%)
May 21, 2010 5.800 6.010 5.740 5.990 193,839 +0.10(+1.70%)
May 20, 2010 5.810 5.900 5.550 5.890 47,254 -0.03(-0.51%)
May 19, 2010 5.950 6.000 5.850 5.920 37,521 -0.06(-1.00%)
May 18, 2010 6.010 6.020 5.950 5.980 21,475 -0.04(-0.66%)
May 17, 2010 6.010 6.060 5.900 6.020 99,110 -0.03(-0.50%)
May 14, 2010 5.900 6.060 5.890 6.050 53,844 +0.12(+2.02%)
May 13, 2010 5.900 6.000 5.900 5.930 15,986 -0.02(-0.34%)
May 12, 2010 5.990 6.000 5.950 5.950 292,495 -0.03(-0.50%)
May 11, 2010 6.050 6.040 5.820 5.980 119,214 -0.06(-0.99%)
May 10, 2010 6.080 6.140 6.010 6.040 73,246 +0.01(+0.17%)
May 07, 2010 6.050 6.070 5.830 6.030 48,944 -0.02(-0.33%)
May 06, 2010 6.070 6.100 5.900 6.050 42,723 -0.05(-0.82%)
May 05, 2010 6.140 6.140 6.070 6.100 10,297 +0.00(+0.00%)
May 04, 2010 6.120 6.200 6.090 6.100 39,407 -0.10(-1.61%)
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.