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

Descartes Sys Group (TSX: DSG )

133.19 +0.35 (+0.26%)
Streaming Delayed Price Updated: 10:19 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 (%)
Aug 31, 2010 5.910 6.050 5.850 6.000 136,264 +0.11(+1.87%)
Aug 30, 2010 5.940 6.000 5.890 5.890 32,422 -0.05(-0.84%)
Aug 27, 2010 5.950 6.100 5.860 5.940 45,903 +0.04(+0.68%)
Aug 26, 2010 5.860 5.930 5.830 5.900 33,977 +0.07(+1.20%)
Aug 25, 2010 5.860 5.900 5.800 5.830 61,640 -0.03(-0.51%)
Aug 24, 2010 5.950 6.000 5.850 5.860 71,949 -0.14(-2.33%)
Aug 23, 2010 6.020 6.020 5.990 6.000 38,557 -0.01(-0.17%)
Aug 20, 2010 6.000 6.020 5.990 6.010 37,807 +0.01(+0.17%)
Aug 19, 2010 6.000 6.000 5.950 6.000 26,955 +0.00(+0.00%)
Aug 18, 2010 6.050 6.050 5.980 6.000 37,349 -0.03(-0.50%)
Aug 17, 2010 5.940 6.040 5.940 6.030 565,082 +0.10(+1.69%)
Aug 16, 2010 5.960 6.000 5.900 5.930 112,675 -0.02(-0.34%)
Aug 13, 2010 5.950 5.980 5.910 5.950 12,775 +0.02(+0.34%)
Aug 12, 2010 5.960 6.030 5.900 5.930 205,300 -0.05(-0.84%)
Aug 11, 2010 5.900 5.980 5.850 5.980 27,585 +0.03(+0.50%)
Aug 10, 2010 6.000 6.000 5.860 5.950 53,735 -0.02(-0.34%)
Aug 09, 2010 5.950 5.990 5.890 5.970 30,360 -0.01(-0.17%)
Aug 06, 2010 5.950 6.040 5.950 5.980 26,639 -0.02(-0.33%)
Aug 05, 2010 5.980 6.000 5.910 6.000 62,233 -0.02(-0.33%)
Aug 04, 2010 6.020 6.030 5.940 6.020 26,264 +0.01(+0.17%)
Aug 03, 2010 6.060 6.070 6.000 6.010 57,309 -0.05(-0.83%)
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%)
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.