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

Descartes Sys Group (TSX: DSG )

128.19 -0.15 (-0.12%)
Streaming Delayed Price Updated: 11:18 AM EDT, Apr 30, 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 (%)
Apr 30, 2010 6.180 6.360 6.150 6.250 237,342 +0.04(+0.64%)
Apr 29, 2010 6.250 6.250 6.120 6.210 107,479 +0.01(+0.16%)
Apr 28, 2010 6.050 6.200 6.000 6.200 697,056 +0.08(+1.31%)
Apr 27, 2010 6.160 6.160 5.940 6.120 47,403 -0.04(-0.65%)
Apr 26, 2010 6.150 6.200 6.150 6.160 58,790 +0.02(+0.33%)
Apr 23, 2010 6.150 6.160 6.030 6.140 168,499 +0.00(+0.00%)
Apr 22, 2010 6.190 6.200 6.140 6.140 77,407 -0.06(-0.97%)
Apr 21, 2010 6.190 6.200 6.150 6.200 92,844 +0.01(+0.16%)
Apr 20, 2010 6.230 6.230 6.170 6.190 222,825 -0.06(-0.96%)
Apr 19, 2010 6.300 6.300 6.240 6.250 10,041 -0.05(-0.79%)
Apr 16, 2010 6.300 6.300 6.240 6.300 45,826 -0.05(-0.79%)
Apr 15, 2010 6.280 6.350 6.280 6.350 3,083 +0.05(+0.79%)
Apr 14, 2010 6.350 6.350 6.290 6.300 44,304 -0.02(-0.32%)
Apr 13, 2010 6.250 6.350 6.250 6.320 4,352 +0.01(+0.16%)
Apr 12, 2010 6.220 6.360 6.220 6.310 35,295 -0.02(-0.32%)
Apr 09, 2010 6.390 6.400 6.280 6.330 78,354 -0.07(-1.09%)
Apr 08, 2010 6.390 6.400 6.200 6.400 74,124 +0.01(+0.16%)
Apr 07, 2010 6.350 6.400 6.200 6.390 102,000 +0.05(+0.79%)
Apr 06, 2010 6.200 6.340 6.150 6.340 803,158 -0.06(-0.94%)
Apr 05, 2010 6.470 6.500 6.370 6.400 56,757 -0.10(-1.54%)
Apr 01, 2010 6.500 6.500 6.500 0 -0.06(-0.91%)
Mar 31, 2010 6.620 6.650 6.370 6.560 75,509 -0.03(-0.46%)
Mar 30, 2010 6.700 6.760 6.550 6.590 24,875 -0.11(-1.64%)
Mar 29, 2010 6.850 6.880 6.700 6.700 28,916 -0.12(-1.76%)
Mar 26, 2010 6.800 6.950 6.800 6.820 59,067 +0.02(+0.29%)
Mar 25, 2010 6.500 6.800 6.500 6.800 135,779 +0.28(+4.29%)
Mar 24, 2010 6.470 6.540 6.470 6.520 90,083 +0.07(+1.09%)
Mar 23, 2010 6.350 6.450 6.350 6.450 21,244 +0.10(+1.57%)
Mar 22, 2010 6.440 6.440 6.300 6.350 66,049 -0.03(-0.47%)
Mar 19, 2010 6.550 6.550 6.360 6.380 25,353 -0.11(-1.69%)
Mar 18, 2010 6.500 6.650 6.400 6.490 60,690 +0.06(+0.93%)
Mar 17, 2010 6.330 6.430 6.300 6.430 55,691 +0.13(+2.06%)
Mar 16, 2010 6.250 6.400 6.250 6.300 49,538 +0.12(+1.94%)
Mar 15, 2010 6.250 6.200 6.180 6.180 110,473 -0.08(-1.28%)
Mar 12, 2010 6.310 6.310 6.220 6.260 73,255 -0.06(-0.95%)
Mar 11, 2010 6.200 6.350 6.200 6.320 195,892 -0.08(-1.25%)
Mar 10, 2010 6.350 6.400 6.200 6.400 209,275 +0.05(+0.79%)
Mar 09, 2010 6.340 6.350 6.250 6.350 70,115 +0.02(+0.32%)
Mar 08, 2010 6.350 6.350 6.230 6.330 69,601 +0.00(+0.00%)
Mar 05, 2010 6.360 6.360 6.270 6.330 79,453 +0.02(+0.32%)
Mar 04, 2010 6.410 6.410 6.300 6.310 9,925 -0.09(-1.41%)
Mar 03, 2010 6.500 6.500 6.380 6.400 11,220 -0.05(-0.78%)
Mar 02, 2010 6.550 6.550 6.390 6.450 53,336 -0.01(-0.15%)
Mar 01, 2010 6.600 6.650 6.390 6.460 31,801 -0.07(-1.07%)
Feb 26, 2010 6.380 6.580 6.330 6.530 296,166 +0.13(+2.03%)
Feb 25, 2010 6.300 6.430 6.210 6.400 112,165 +0.03(+0.47%)
Feb 24, 2010 6.010 6.470 6.000 6.370 390,575 +0.27(+4.43%)
Feb 23, 2010 6.150 6.150 5.980 6.100 221,413 -0.07(-1.13%)
Feb 22, 2010 6.210 6.210 6.140 6.170 70,671 -0.01(-0.16%)
Feb 19, 2010 6.210 6.240 6.170 6.180 22,057 -0.03(-0.48%)
Feb 18, 2010 6.290 6.290 6.200 6.210 21,493 -0.10(-1.58%)
Feb 17, 2010 6.420 6.420 6.270 6.310 78,410 -0.11(-1.71%)
Feb 16, 2010 6.430 6.440 6.320 6.420 93,062 +0.00(+0.00%)
Feb 12, 2010 6.420 6.420 6.420 0 -0.02(-0.31%)
Feb 11, 2010 6.410 6.450 6.400 6.440 45,380 -0.01(-0.16%)
Feb 10, 2010 6.400 6.480 6.350 6.450 29,622 +0.01(+0.16%)
Feb 09, 2010 6.270 6.490 6.190 6.440 98,336 +0.16(+2.55%)
Feb 08, 2010 6.260 6.380 6.180 6.280 94,534 -0.01(-0.16%)
Feb 05, 2010 6.250 6.300 6.100 6.290 120,814 +0.04(+0.64%)
Feb 04, 2010 6.250 6.280 6.000 6.250 249,008 +0.00(+0.00%)
Feb 03, 2010 6.330 6.400 6.250 6.250 563,289 -0.13(-2.04%)
Feb 02, 2010 6.380 6.400 6.300 6.380 706,466 +0.03(+0.47%)
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.