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

Descartes Sys Group (TSX: DSG )

134.76 +1.48 (+1.11%)
Streaming Delayed Price Updated: 1:28 PM EDT, May 21, 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 29, 2011 6.590 6.590 6.460 6.590 7,816 -0.04(-0.60%)
Jul 28, 2011 6.650 6.650 6.600 6.630 60,265 +0.03(+0.45%)
Jul 27, 2011 6.600 6.710 6.600 6.600 54,064 -0.03(-0.45%)
Jul 26, 2011 6.700 6.730 6.630 6.630 577,446 -0.11(-1.63%)
Jul 25, 2011 6.600 6.770 6.600 6.740 223,475 +0.12(+1.81%)
Jul 22, 2011 6.650 6.650 6.600 6.620 11,505 -0.03(-0.45%)
Jul 21, 2011 6.450 6.710 6.450 6.650 198,999 +0.20(+3.10%)
Jul 20, 2011 6.480 6.520 6.450 6.450 388,596 -0.01(-0.15%)
Jul 19, 2011 6.520 6.520 6.460 6.460 49,177 -0.10(-1.52%)
Jul 18, 2011 6.700 6.700 6.520 6.560 16,768 -0.13(-1.94%)
Jul 15, 2011 6.640 6.690 6.610 6.690 2,393 +0.05(+0.75%)
Jul 14, 2011 6.730 6.730 6.610 6.640 9,945 -0.08(-1.19%)
Jul 13, 2011 6.780 6.810 6.670 6.720 14,003 -0.06(-0.88%)
Jul 12, 2011 6.850 6.900 6.770 6.780 221,306 -0.03(-0.44%)
Jul 11, 2011 6.850 6.890 6.780 6.810 5,937 -0.09(-1.30%)
Jul 08, 2011 6.840 6.900 6.800 6.900 14,842 -0.05(-0.72%)
Jul 07, 2011 7.060 7.080 6.930 6.950 176,138 -0.05(-0.71%)
Jul 06, 2011 6.940 7.040 6.940 7.000 177,532 +0.00(+0.00%)
Jul 05, 2011 7.150 7.160 6.810 7.000 29,668 -0.16(-2.23%)
Jul 04, 2011 6.920 7.170 6.910 7.160 273,880 +0.23(+3.32%)
Jun 30, 2011 6.750 6.950 6.650 6.930 87,351 +0.18(+2.67%)
Jun 29, 2011 6.650 6.770 6.600 6.750 61,084 +0.15(+2.27%)
Jun 28, 2011 6.650 6.650 6.540 6.600 146,325 -0.03(-0.45%)
Jun 27, 2011 6.580 6.630 6.580 6.630 24,732 +0.05(+0.76%)
Jun 24, 2011 6.420 6.600 6.420 6.580 58,943 +0.17(+2.65%)
Jun 23, 2011 6.320 6.430 6.250 6.410 175,536 +0.05(+0.79%)
Jun 22, 2011 6.410 6.500 6.320 6.360 81,448 -0.11(-1.70%)
Jun 21, 2011 6.330 6.480 6.320 6.470 57,609 +0.17(+2.70%)
Jun 20, 2011 6.310 6.370 6.300 6.300 198,111 -0.02(-0.32%)
Jun 17, 2011 6.370 6.370 6.250 6.320 79,535 +0.04(+0.64%)
Jun 16, 2011 6.400 6.400 6.270 6.280 38,942 -0.12(-1.88%)
Jun 15, 2011 6.400 6.500 6.380 6.400 15,403 +0.01(+0.16%)
Jun 14, 2011 6.450 6.450 6.360 6.390 141,734 +0.04(+0.63%)
Jun 13, 2011 6.550 6.600 6.350 6.350 36,193 -0.20(-3.05%)
Jun 10, 2011 6.720 6.720 6.550 6.550 15,375 -0.20(-2.96%)
Jun 09, 2011 6.660 6.770 6.660 6.750 13,680 +0.13(+1.96%)
Jun 08, 2011 6.720 6.720 6.580 6.620 12,497 -0.10(-1.49%)
Jun 07, 2011 6.750 6.880 6.700 6.720 824,030 -0.03(-0.44%)
Jun 06, 2011 6.940 7.020 6.700 6.750 33,241 -0.13(-1.89%)
Jun 03, 2011 6.850 7.160 6.800 6.880 475,723 +0.49(+7.67%)
May 24, 2011 6.500 6.560 6.390 6.390 48,308 -0.12(-1.84%)
May 20, 2011 6.450 6.510 6.450 6.510 43,949 +0.01(+0.15%)
May 19, 2011 6.400 6.500 6.390 6.500 1,845,100 +0.10(+1.56%)
May 18, 2011 6.410 6.410 6.370 6.400 46,882 +0.04(+0.63%)
May 17, 2011 6.390 6.400 6.350 6.360 28,199 -0.04(-0.63%)
May 16, 2011 6.380 6.450 6.380 6.400 6,105 +0.04(+0.63%)
May 13, 2011 6.420 6.430 6.360 6.360 4,059 -0.04(-0.63%)
May 12, 2011 6.380 6.410 6.380 6.400 255,174 +0.05(+0.79%)
May 11, 2011 6.350 6.360 6.350 6.350 712 +0.01(+0.16%)
May 10, 2011 6.350 6.350 6.300 6.340 12,574 -0.02(-0.31%)
May 09, 2011 6.130 6.410 6.130 6.360 13,925 +0.18(+2.91%)
May 06, 2011 6.120 6.290 6.100 6.180 11,513 +0.08(+1.31%)
May 05, 2011 6.100 6.130 6.100 6.100 877,138 -0.03(-0.49%)
May 04, 2011 6.100 6.130 6.050 6.130 10,344 +0.03(+0.49%)
May 03, 2011 6.210 6.270 6.060 6.100 34,817 -0.07(-1.13%)
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.