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

Descartes Sys Group (TSX: DSG )

133.45 +0.61 (+0.46%)
Streaming Delayed Price Updated: 3:15 PM 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 (%)
Dec 30, 2011 7.300 7.320 7.220 7.320 4,528 +0.05(+0.69%)
Dec 29, 2011 7.250 7.270 7.220 7.270 8,001 -0.01(-0.14%)
Dec 28, 2011 7.380 7.380 7.250 7.280 4,829 -0.10(-1.36%)
Dec 23, 2011 7.390 7.380 7.380 7.380 4,890 +0.11(+1.51%)
Dec 21, 2011 7.150 7.270 7.150 7.270 34,720 -0.05(-0.68%)
Dec 20, 2011 7.270 7.330 7.260 7.320 180,782 +0.09(+1.24%)
Dec 19, 2011 7.300 7.350 7.220 7.230 107,588 -0.06(-0.82%)
Dec 16, 2011 7.260 7.310 7.260 7.290 11,754 +0.01(+0.14%)
Dec 15, 2011 7.200 7.350 7.200 7.280 81,323 +0.06(+0.83%)
Dec 14, 2011 7.350 7.370 7.150 7.220 242,055 -0.10(-1.37%)
Dec 13, 2011 7.300 7.320 7.300 7.320 15,263 -0.05(-0.68%)
Dec 12, 2011 7.300 7.390 7.300 7.370 154,320 +0.08(+1.10%)
Dec 09, 2011 7.170 7.300 7.170 7.290 26,425 +0.12(+1.67%)
Dec 08, 2011 7.200 7.250 7.060 7.170 192,921 +0.00(+0.00%)
Dec 07, 2011 7.190 7.240 7.150 7.170 44,882 +0.00(+0.00%)
Dec 06, 2011 7.120 7.200 7.060 7.170 16,078 -0.08(-1.10%)
Dec 05, 2011 6.920 7.250 6.920 7.250 98,743 +0.30(+4.32%)
Dec 02, 2011 7.020 7.020 6.870 6.950 16,479 -0.04(-0.57%)
Dec 01, 2011 7.070 7.070 6.850 6.990 12,510 -0.08(-1.13%)
Nov 30, 2011 6.960 7.160 6.850 7.070 25,067 +0.21(+3.06%)
Nov 29, 2011 6.800 6.980 6.750 6.860 20,831 +0.05(+0.73%)
Nov 28, 2011 6.890 6.890 6.720 6.810 64,188 +0.11(+1.64%)
Nov 25, 2011 6.800 6.800 6.670 6.700 9,032 -0.15(-2.19%)
Nov 24, 2011 6.850 7.010 6.850 6.850 13,356 +0.00(+0.00%)
Nov 23, 2011 7.130 7.130 6.850 6.850 41,201 -0.30(-4.20%)
Nov 22, 2011 7.130 7.160 7.100 7.150 19,706 -0.09(-1.24%)
Nov 21, 2011 7.000 7.250 7.000 7.240 42,389 +0.13(+1.83%)
Nov 18, 2011 7.080 7.130 7.050 7.110 21,198 +0.02(+0.28%)
Nov 17, 2011 7.200 7.200 7.070 7.090 20,439 -0.12(-1.66%)
Nov 16, 2011 7.240 7.250 7.150 7.210 42,225 -0.01(-0.14%)
Nov 15, 2011 7.310 7.370 7.110 7.220 103,048 -0.18(-2.43%)
Nov 14, 2011 7.120 7.410 7.120 7.400 264,618 +0.21(+2.92%)
Nov 11, 2011 7.170 7.290 7.060 7.190 202,704 -0.10(-1.37%)
Nov 10, 2011 7.250 7.310 7.090 7.290 274,859 -0.02(-0.27%)
Nov 09, 2011 7.250 7.320 7.210 7.310 9,622 -0.13(-1.75%)
Nov 08, 2011 7.350 7.440 7.350 7.440 12,284 +0.04(+0.54%)
Nov 07, 2011 7.350 7.420 7.300 7.400 48,835 +0.04(+0.54%)
Nov 04, 2011 7.500 7.500 7.320 7.360 3,638 -0.14(-1.87%)
Nov 03, 2011 7.490 7.570 7.380 7.500 101,717 +0.00(+0.00%)
Nov 02, 2011 7.500 7.630 7.410 7.500 226,771 +0.00(+0.00%)
Nov 01, 2011 7.200 7.500 7.180 7.500 176,226 +0.05(+0.67%)
Oct 31, 2011 7.330 7.490 7.330 7.450 76,377 +0.10(+1.36%)
Oct 28, 2011 7.500 7.500 7.270 7.350 152,073 -0.15(-2.00%)
Oct 27, 2011 7.450 7.500 7.420 7.500 84,327 +0.07(+0.94%)
Oct 26, 2011 7.400 7.550 7.400 7.430 66,342 +0.08(+1.09%)
Oct 25, 2011 7.100 7.410 7.100 7.350 189,992 +0.25(+3.52%)
Oct 24, 2011 6.600 7.140 6.600 7.100 295,509 +0.39(+5.81%)
Oct 21, 2011 6.510 6.730 6.510 6.710 143,231 +0.15(+2.29%)
Oct 20, 2011 6.600 6.600 6.560 6.560 4,869 -0.04(-0.61%)
Oct 19, 2011 6.650 6.700 6.560 6.600 66,927 -0.05(-0.75%)
Oct 18, 2011 6.500 6.650 6.500 6.650 23,636 +0.15(+2.31%)
Oct 17, 2011 6.500 6.550 6.500 6.500 9,280 +0.04(+0.62%)
Oct 14, 2011 6.520 6.520 6.400 6.460 3,585 +0.07(+1.10%)
Oct 13, 2011 6.410 6.460 6.370 6.390 13,697 -0.10(-1.54%)
Oct 12, 2011 6.350 6.560 6.350 6.490 187,127 +0.14(+2.20%)
Oct 11, 2011 6.430 6.430 6.340 6.350 20,321 -0.01(-0.16%)
Oct 07, 2011 6.430 6.460 6.310 6.360 3,137 -0.04(-0.63%)
Oct 06, 2011 6.310 6.400 6.290 6.400 3,081 +0.04(+0.63%)
Oct 05, 2011 6.100 6.360 6.100 6.360 106,939 +0.22(+3.58%)
Oct 04, 2011 6.200 6.200 6.100 6.140 248,251 -0.10(-1.60%)
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.