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

Descartes Sys Group (TSX: DSG )

127.70 -0.64 (-0.50%)
Streaming Delayed Price Updated: 4:00 PM 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 29, 2011 6.320 6.350 6.270 6.290 107,994 -0.08(-1.26%)
Apr 28, 2011 6.400 6.420 6.300 6.370 636,279 -0.01(-0.16%)
Apr 27, 2011 6.290 6.400 6.270 6.380 1,658,239 +0.12(+1.92%)
Apr 26, 2011 6.250 6.260 6.150 6.260 244,720 +0.09(+1.46%)
Apr 25, 2011 6.160 6.250 6.150 6.170 16,080 -0.05(-0.80%)
Apr 21, 2011 6.250 6.270 6.220 6.220 233,233 -0.06(-0.96%)
Apr 20, 2011 6.280 6.310 6.270 6.280 65,460 -0.02(-0.32%)
Apr 19, 2011 6.280 6.310 6.280 6.300 165,672 +0.02(+0.32%)
Apr 18, 2011 6.300 6.350 6.270 6.280 9,191 -0.10(-1.57%)
Apr 15, 2011 6.390 6.400 6.300 6.380 171,117 +0.06(+0.95%)
Apr 14, 2011 6.380 6.380 6.310 6.320 89,033 -0.03(-0.47%)
Apr 13, 2011 6.350 6.400 6.350 6.350 15,287 -0.03(-0.47%)
Apr 12, 2011 6.420 6.420 6.340 6.380 31,541 -0.04(-0.62%)
Apr 11, 2011 6.450 6.450 6.360 6.420 146,180 -0.03(-0.47%)
Apr 08, 2011 6.450 6.490 6.440 6.450 14,980 -0.04(-0.62%)
Apr 07, 2011 6.470 6.490 6.450 6.490 4,812 +0.06(+0.93%)
Apr 06, 2011 6.450 6.450 6.380 6.430 156,564 -0.02(-0.31%)
Apr 05, 2011 6.430 6.500 6.420 6.450 28,740 -0.03(-0.46%)
Apr 04, 2011 6.490 6.500 6.430 6.480 29,543 -0.02(-0.31%)
Apr 01, 2011 6.380 6.500 6.380 6.500 353,009 +0.12(+1.88%)
Mar 31, 2011 6.350 6.490 6.330 6.380 31,691 -0.01(-0.16%)
Mar 30, 2011 6.380 6.390 6.300 6.390 391,515 +0.02(+0.31%)
Mar 29, 2011 6.400 6.400 6.270 6.370 19,624 -0.05(-0.78%)
Mar 28, 2011 6.410 6.500 6.410 6.420 56,540 -0.03(-0.47%)
Mar 25, 2011 6.450 6.450 6.420 6.450 28,243 -0.04(-0.62%)
Mar 24, 2011 6.450 6.500 6.450 6.490 13,025 +0.00(+0.00%)
Mar 23, 2011 6.540 6.540 6.480 6.490 22,462 -0.06(-0.92%)
Mar 22, 2011 6.600 6.600 6.510 6.550 55,640 -0.04(-0.61%)
Mar 21, 2011 6.480 6.620 6.470 6.590 17,032 +0.05(+0.76%)
Mar 18, 2011 6.500 6.670 6.450 6.540 15,387 +0.09(+1.40%)
Mar 17, 2011 6.250 6.470 6.200 6.450 105,373 +0.25(+4.03%)
Mar 16, 2011 6.250 6.350 6.170 6.200 57,589 -0.11(-1.74%)
Mar 15, 2011 6.000 6.310 6.000 6.310 32,221 +0.06(+0.96%)
Mar 14, 2011 6.430 6.500 6.250 6.250 65,491 -0.25(-3.85%)
Mar 11, 2011 6.500 6.560 6.480 6.500 120,636 -0.03(-0.46%)
Mar 10, 2011 6.650 6.800 6.450 6.530 174,536 -0.14(-2.10%)
Mar 09, 2011 6.650 6.710 6.550 6.670 583,585 +0.19(+2.93%)
Mar 08, 2011 6.490 6.490 6.390 6.480 168,243 +0.04(+0.62%)
Mar 07, 2011 6.460 6.480 6.430 6.440 21,496 -0.02(-0.31%)
Mar 04, 2011 6.600 6.600 6.410 6.460 90,355 -0.14(-2.12%)
Mar 03, 2011 6.630 6.760 6.600 6.600 63,027 -0.20(-2.94%)
Mar 02, 2011 6.680 6.800 6.600 6.800 83,715 +0.10(+1.49%)
Mar 01, 2011 6.550 6.760 6.550 6.700 1,400,468 +0.15(+2.29%)
Feb 28, 2011 6.550 6.550 6.500 6.550 12,532 +0.01(+0.15%)
Feb 25, 2011 6.800 6.800 6.490 6.540 26,258 -0.03(-0.46%)
Feb 24, 2011 6.600 6.600 6.500 6.570 47,552 +0.09(+1.39%)
Feb 23, 2011 6.600 6.600 6.460 6.480 15,812 -0.12(-1.82%)
Feb 22, 2011 6.760 6.760 6.480 6.600 276,195 -0.15(-2.22%)
Feb 18, 2011 6.750 6.750 6.690 6.750 17,574 +0.00(+0.00%)
Feb 17, 2011 6.690 6.800 6.690 6.750 103,293 +0.00(+0.00%)
Feb 16, 2011 6.720 6.800 6.690 6.750 12,075 -0.02(-0.30%)
Feb 15, 2011 6.820 6.860 6.750 6.770 46,113 +0.11(+1.65%)
Feb 14, 2011 6.800 6.830 6.660 6.660 34,299 -0.10(-1.48%)
Feb 11, 2011 6.850 6.850 6.750 6.760 165,431 -0.09(-1.31%)
Feb 10, 2011 6.950 6.950 6.850 6.850 3,721 -0.09(-1.30%)
Feb 09, 2011 6.900 6.950 6.900 6.940 7,650 +0.06(+0.87%)
Feb 08, 2011 6.900 6.940 6.860 6.880 12,505 -0.05(-0.72%)
Feb 07, 2011 7.000 7.000 6.920 6.930 57,902 -0.04(-0.57%)
Feb 04, 2011 7.000 7.000 6.950 6.970 4,823 +0.02(+0.29%)
Feb 03, 2011 6.990 7.060 6.950 6.950 12,120 -0.02(-0.29%)
Feb 02, 2011 6.950 7.010 6.950 6.970 99,439 -0.04(-0.57%)
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.