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

Descartes Sys Group (TSX: DSG )

133.28 +0.44 (+0.33%)
Streaming Delayed Price Updated: 4:00 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 (%)
May 31, 2013 11.19 11.63 11.19 11.50 504,772 +0.36(+3.23%)
May 30, 2013 10.89 11.18 10.78 11.14 162,425 +0.34(+3.15%)
May 29, 2013 10.97 10.98 10.77 10.80 197,087 -0.15(-1.37%)
May 28, 2013 10.90 10.95 10.82 10.95 91,891 +0.05(+0.46%)
May 27, 2013 10.70 10.90 10.65 10.90 25,519 +0.22(+2.06%)
May 24, 2013 10.61 10.74 10.55 10.68 22,616 +0.17(+1.62%)
May 23, 2013 10.65 10.65 10.42 10.51 201,549 -0.19(-1.78%)
May 22, 2013 10.78 10.87 10.66 10.70 162,868 -0.04(-0.37%)
May 21, 2013 10.65 10.91 10.65 10.74 3,037,002 +0.09(+0.85%)
May 17, 2013 40.87 10.65 10.65 10.65 0 -0.03(-0.28%)
May 16, 2013 10.52 10.71 10.52 10.68 455,241 +0.11(+1.04%)
May 15, 2013 10.53 10.61 10.43 10.57 35,747 +0.07(+0.67%)
May 13, 2013 10.78 10.78 10.50 10.50 21,107 -0.20(-1.87%)
May 10, 2013 10.52 10.75 10.35 10.70 93,142 +0.18(+1.71%)
May 09, 2013 10.62 10.64 10.52 10.52 3,000 -0.08(-0.75%)
May 08, 2013 10.75 10.89 10.59 10.60 15,359 -0.13(-1.21%)
May 07, 2013 10.80 10.93 10.64 10.73 91,889 +0.26(+2.48%)
May 06, 2013 10.83 10.95 10.37 10.47 19,953 -0.23(-2.15%)
May 03, 2013 10.36 10.70 10.36 10.70 119,780 +0.34(+3.28%)
May 02, 2013 10.60 10.74 10.27 10.36 122,528 -0.24(-2.26%)
May 01, 2013 9.950 10.68 9.950 10.60 80,543 +0.60(+6.00%)
Apr 30, 2013 9.900 10.00 9.820 10.00 33,699 +0.15(+1.52%)
Apr 29, 2013 9.870 10.00 9.800 9.850 91,500 -0.02(-0.20%)
Apr 26, 2013 9.890 9.900 9.870 9.870 5,519 -0.03(-0.30%)
Apr 25, 2013 9.910 9.930 9.860 9.900 146,808 -0.02(-0.20%)
Apr 24, 2013 9.880 10.06 9.870 9.920 50,263 -0.04(-0.40%)
Apr 23, 2013 9.770 9.960 9.750 9.960 9,547 +0.11(+1.12%)
Apr 22, 2013 9.850 9.900 9.750 9.850 22,828 +0.10(+1.03%)
Apr 19, 2013 9.700 9.750 9.700 9.750 34,747 -0.04(-0.41%)
Apr 18, 2013 9.650 9.840 9.650 9.790 11,171 +0.14(+1.45%)
Apr 17, 2013 9.765 9.765 9.650 9.650 7,766 -0.14(-1.43%)
Apr 16, 2013 9.520 9.810 9.520 9.790 53,730 +0.24(+2.51%)
Apr 15, 2013 9.750 9.960 9.500 9.550 34,999 -0.20(-2.05%)
Apr 12, 2013 9.800 9.810 9.750 9.750 5,496 -0.09(-0.91%)
Apr 11, 2013 9.820 9.940 9.750 9.840 47,779 +0.06(+0.61%)
Apr 10, 2013 9.870 10.04 9.770 9.780 29,745 -0.09(-0.91%)
Apr 09, 2013 9.690 10.02 9.690 9.870 17,460 +0.15(+1.54%)
Apr 08, 2013 9.650 9.900 9.650 9.720 63,883 +0.04(+0.41%)
Apr 05, 2013 9.510 9.860 9.500 9.680 184,777 +0.09(+0.94%)
Apr 04, 2013 9.500 9.660 9.500 9.590 12,752 +0.07(+0.74%)
Apr 03, 2013 9.540 9.590 9.470 9.520 9,916 +0.03(+0.32%)
Apr 02, 2013 9.570 9.570 9.430 9.490 14,872 +0.00(+0.00%)
Apr 01, 2013 9.520 9.520 9.470 9.490 19,200 -0.03(-0.32%)
Mar 28, 2013 9.520 9.520 9.520 0 -0.10(-1.04%)
Mar 27, 2013 9.600 9.740 9.600 9.620 17,035 +0.01(+0.10%)
Mar 26, 2013 9.600 9.670 9.590 9.610 83,915 +0.02(+0.21%)
Mar 25, 2013 9.620 9.750 9.590 9.590 30,285 -0.04(-0.42%)
Mar 22, 2013 9.750 9.820 9.630 9.630 52,821 -0.12(-1.23%)
Mar 21, 2013 9.700 9.790 9.620 9.750 31,625 +0.07(+0.72%)
Mar 20, 2013 9.750 9.760 9.650 9.680 113,649 -0.07(-0.72%)
Mar 19, 2013 9.680 9.800 9.600 9.750 38,588 +0.11(+1.14%)
Mar 18, 2013 9.750 9.750 9.590 9.640 79,589 -0.09(-0.92%)
Mar 15, 2013 10.00 10.00 9.700 9.730 62,934 -0.27(-2.70%)
Mar 14, 2013 9.900 10.02 9.850 10.00 47,165 +0.11(+1.11%)
Mar 13, 2013 10.05 10.05 9.800 9.890 193,410 -0.07(-0.70%)
Mar 12, 2013 10.10 10.10 9.910 9.960 87,320 -0.14(-1.39%)
Mar 11, 2013 9.990 10.28 9.990 10.10 104,305 +0.15(+1.51%)
Mar 08, 2013 9.790 10.01 9.750 9.950 139,942 +0.14(+1.43%)
Mar 07, 2013 9.450 9.950 9.450 9.810 135,490 +0.36(+3.81%)
Mar 06, 2013 9.380 9.450 9.300 9.450 20,950 +0.10(+1.07%)
Mar 05, 2013 9.260 9.400 9.220 9.350 289,230 +0.13(+1.41%)
Mar 04, 2013 9.300 9.310 9.150 9.220 50,508 -0.13(-1.39%)
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.