Descartes Sys Group (TSX: DSG )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2007	4.550	4.750	4.490	4.710	559,935	+0.18(+3.97%)
May 30, 2007	4.590	4.650	4.400	4.530	897,495	-0.06(-1.31%)
May 29, 2007	4.650	4.710	4.500	4.590	199,695	-0.07(-1.50%)
May 25, 2007	4.650	4.660	4.550	4.660	596,645	-0.01(-0.21%)
May 24, 2007	4.940	4.940	4.230	4.670	912,499	-0.24(-4.89%)
May 23, 2007	4.920	4.920	4.870	4.910	22,345	-0.07(-1.41%)
May 22, 2007	4.940	4.980	4.910	4.980	11,343	+0.13(+2.68%)
May 21, 2007	4.910	4.950	4.850	4.850	47,900	+0.00(+0.00%)
May 18, 2007	4.910	4.950	4.850	4.850	47,900	-0.09(-1.82%)
May 17, 2007	4.900	4.940	4.900	4.940	17,899	+0.07(+1.44%)
May 16, 2007	4.960	5.030	4.850	4.870	52,469	-0.08(-1.62%)
May 15, 2007	5.000	5.020	4.950	4.950	122,817	-0.08(-1.59%)
May 14, 2007	5.010	5.050	4.980	5.030	69,786	-0.02(-0.40%)
May 11, 2007	5.010	5.050	5.000	5.050	249,034	+0.05(+1.00%)
May 10, 2007	5.070	5.070	5.000	5.000	59,553	-0.07(-1.38%)
May 09, 2007	5.000	5.070	5.000	5.070	81,474	+0.07(+1.40%)
May 08, 2007	5.050	5.070	5.000	5.000	42,839	-0.07(-1.38%)
May 07, 2007	5.080	5.080	5.040	5.070	16,588	+0.02(+0.40%)
May 04, 2007	5.050	5.090	5.030	5.050	81,563	+0.01(+0.20%)
May 03, 2007	5.070	5.070	5.010	5.040	62,123	-0.03(-0.59%)
May 02, 2007	4.960	5.070	4.960	5.070	131,600	+0.09(+1.81%)
May 01, 2007	5.010	5.070	4.960	4.980	95,300	-0.02(-0.40%)
Apr 30, 2007	5.060	5.090	5.000	5.000	57,945	-0.07(-1.38%)
Apr 27, 2007	5.110	5.150	5.030	5.070	85,840	+0.00(+0.00%)
Apr 26, 2007	4.930	5.100	4.930	5.070	598,935	+0.13(+2.63%)
Apr 25, 2007	4.950	4.950	4.920	4.940	144,882	+0.02(+0.41%)
Apr 24, 2007	5.030	5.030	4.910	4.920	117,885	-0.11(-2.19%)
Apr 23, 2007	5.000	5.030	4.980	5.030	62,023	+0.03(+0.60%)
Apr 20, 2007	4.960	5.000	4.910	5.000	1,108,307	+0.03(+0.60%)
Apr 19, 2007	4.990	4.990	4.960	4.970	68,485	+0.01(+0.20%)
Apr 18, 2007	4.990	5.020	4.960	4.960	113,957	-0.04(-0.80%)
Apr 17, 2007	4.990	5.000	4.950	5.000	56,388	+0.03(+0.60%)
Apr 16, 2007	4.990	5.030	4.960	4.970	45,353	-0.01(-0.20%)
Apr 13, 2007	4.990	5.000	4.970	4.980	41,401	-0.01(-0.20%)
Apr 12, 2007	5.000	5.000	4.980	4.990	29,764	-0.01(-0.20%)
Apr 11, 2007	5.010	5.020	4.990	5.000	47,520	-0.01(-0.20%)
Apr 10, 2007	5.010	5.020	4.970	5.010	112,473	+0.01(+0.20%)
Apr 09, 2007	5.010	5.040	5.000	5.000	317,842	-0.02(-0.40%)
Apr 05, 2007	5.010	5.040	5.000	5.020	64,492	-0.02(-0.40%)
Apr 04, 2007	5.100	5.200	5.000	5.040	119,385	-0.18(-3.45%)
Apr 03, 2007	5.070	5.330	5.070	5.220	319,037	+0.14(+2.76%)
Apr 02, 2007	5.050	5.080	5.030	5.080	47,047	+0.03(+0.59%)
Mar 30, 2007	5.010	5.070	5.000	5.050	275,350	-0.02(-0.39%)
Mar 29, 2007	5.080	5.080	4.980	5.070	38,776	-0.02(-0.39%)
Mar 28, 2007	5.100	5.100	5.040	5.090	70,830	+0.01(+0.20%)
Mar 27, 2007	4.990	5.080	4.970	5.080	91,698	+0.09(+1.80%)
Mar 26, 2007	4.880	4.990	4.860	4.990	33,250	+0.09(+1.84%)
Mar 23, 2007	4.870	4.910	4.870	4.900	260,545	+0.03(+0.62%)
Mar 22, 2007	4.890	4.900	4.820	4.870	122,950	-0.09(-1.81%)
Mar 21, 2007	4.810	4.960	4.810	4.960	49,192	+0.21(+4.42%)
Mar 20, 2007	4.750	4.790	4.670	4.750	61,130	+0.03(+0.64%)
Mar 19, 2007	4.680	4.740	4.600	4.720	524,677	+0.08(+1.72%)
Mar 16, 2007	4.800	4.870	4.630	4.640	49,300	-0.20(-4.13%)
Mar 15, 2007	4.860	4.890	4.800	4.840	24,056	-0.08(-1.63%)
Mar 14, 2007	4.850	5.050	4.850	4.920	8,265	-0.08(-1.60%)
Mar 13, 2007	5.050	5.100	5.000	5.000	45,698	-0.05(-0.99%)
Mar 12, 2007	4.990	5.190	4.930	5.050	2,055,694	+0.06(+1.20%)
Mar 09, 2007	4.950	5.000	4.930	4.990	16,200	+0.01(+0.20%)
Mar 08, 2007	5.000	5.040	4.950	4.980	122,649	+0.01(+0.20%)
Mar 07, 2007	5.000	5.000	4.880	4.970	94,380	+0.07(+1.43%)
Mar 06, 2007	4.980	5.000	4.870	4.900	76,632	-0.05(-1.01%)
Mar 05, 2007	5.000	5.020	4.900	4.950	46,532	+0.05(+1.02%)
Mar 02, 2007	4.800	5.000	4.800	4.900	44,211	+0.04(+0.82%)

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.