Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic
  • Search Hotels in Pleasanton

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Descartes Sys Group (TSX: DSG )

144.65 -3.31 (-2.24%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2024 147.21 147.21 143.30 144.65 135,495 -3.31(-2.24%)
Oct 30, 2024 147.89 149.50 147.67 147.96 97,134 -1.48(-0.99%)
Oct 29, 2024 146.50 149.46 146.08 149.44 81,703 +2.90(+1.98%)
Oct 28, 2024 145.00 146.57 145.00 146.54 79,722 +1.92(+1.33%)
Oct 25, 2024 146.05 146.16 143.89 144.62 59,285 -0.28(-0.19%)
Oct 24, 2024 145.87 147.56 144.85 144.90 94,913 -1.42(-0.97%)
Oct 23, 2024 147.45 147.63 145.66 146.32 57,403 -1.07(-0.73%)
Oct 22, 2024 147.18 147.99 146.79 147.39 56,494 +0.19(+0.13%)
Oct 21, 2024 146.82 147.40 145.84 147.20 91,170 +0.16(+0.11%)
Oct 18, 2024 147.71 148.27 146.60 147.04 61,863 -0.66(-0.45%)
Oct 17, 2024 147.18 148.71 146.35 147.70 74,608 +1.79(+1.23%)
Oct 16, 2024 147.57 147.57 145.55 145.91 119,891 -2.09(-1.41%)
Oct 15, 2024 145.67 149.07 144.37 148.00 216,244 +2.54(+1.75%)
Oct 11, 2024 145.46 0 +2.46(+1.72%)
Oct 10, 2024 142.26 143.58 142.26 143.00 89,379 -0.31(-0.22%)
Oct 09, 2024 139.31 143.56 139.31 143.31 117,529 +4.02(+2.89%)
Oct 08, 2024 136.74 139.43 136.73 139.29 61,149 +2.55(+1.86%)
Oct 07, 2024 138.38 138.38 136.07 136.74 52,794 -1.61(-1.16%)
Oct 04, 2024 136.86 138.47 136.27 138.35 64,187 +2.07(+1.52%)
Oct 03, 2024 137.09 137.34 135.04 136.28 84,871 -1.02(-0.74%)
Oct 02, 2024 137.56 138.66 137.02 137.30 81,935 -0.36(-0.26%)
Oct 01, 2024 139.11 139.11 135.88 137.66 86,491 -1.51(-1.09%)
Sep 30, 2024 137.85 139.35 135.87 139.17 193,934 +1.18(+0.86%)
Sep 27, 2024 141.35 141.35 137.85 137.99 114,390 -3.36(-2.38%)
Sep 26, 2024 139.73 141.45 139.01 141.35 119,825 +3.41(+2.47%)
Sep 25, 2024 137.71 139.15 137.33 137.94 90,720 +0.14(+0.10%)
Sep 24, 2024 139.78 139.78 136.89 137.80 78,669 -2.08(-1.49%)
Sep 23, 2024 139.29 140.33 137.75 139.88 297,461 +0.80(+0.58%)
Sep 20, 2024 139.07 140.06 138.67 139.08 183,008 -0.59(-0.42%)
Sep 19, 2024 137.88 140.00 137.08 139.67 135,532 +3.28(+2.40%)
Sep 18, 2024 134.79 137.50 134.47 136.39 112,401 +1.66(+1.23%)
Sep 17, 2024 136.19 136.82 134.69 134.73 125,692 -0.71(-0.52%)
Sep 16, 2024 133.37 135.66 133.37 135.44 68,998 +2.07(+1.55%)
Sep 13, 2024 132.68 133.76 132.52 133.37 86,401 +0.55(+0.41%)
Sep 12, 2024 131.58 133.60 131.51 132.82 73,447 +1.24(+0.94%)
Sep 11, 2024 130.53 132.75 129.47 131.58 114,702 +0.55(+0.42%)
Sep 10, 2024 130.89 131.24 128.77 131.03 120,532 +0.32(+0.24%)
Sep 09, 2024 129.89 132.43 128.73 130.71 113,462 +2.51(+1.96%)
Sep 06, 2024 128.74 129.72 126.16 128.20 134,628 -0.56(-0.43%)
Sep 05, 2024 132.30 136.13 128.40 128.76 188,171 -4.61(-3.46%)
Sep 04, 2024 134.05 134.50 132.32 133.37 139,319 -1.68(-1.24%)
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.
 
 
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.