Historical Prices for Descartes Systems Group, Inc (DSGX)

Company

Financials

Insiders

Filings

Analyst

Earnings

Historical

Symbol:

Historical Data for Descartes Systems Group Inc. (DSGX)

Start: End:

Download

Date	Open	High	Low	Close	Volume	Change	Change %
1/7/09	2.93	2.95	2.85	2.89	7,900	-0.12	-3.99%
1/6/09	3.00	3.03	2.99	3.01	8,800	0.08	2.73%
1/5/09	2.98	3.00	2.93	2.93	10,040	0.01	0.34%
1/2/09	2.90	2.97	2.90	2.92	3,100	-0.07	-2.34%
12/31/08	2.99	2.99	2.90	2.99	21,099	–	–
12/30/08	3.03	3.04	2.89	2.99	18,562	-0.01	-0.33%
12/29/08	3.33	3.33	2.90	3.00	10,500	-0.19	-5.96%
12/26/08	3.03	3.30	3.03	3.19	4,700	0.25	8.50%
12/24/08	2.95	3.00	2.90	2.94	7,600	-0.06	-2.00%
12/23/08	2.99	3.0299	2.92	3.00	5,100	0.05	1.69%
12/22/08	2.9001	2.96	2.9001	2.95	2,300	0.06	2.08%
12/19/08	2.90	2.92	2.85	2.89	8,500	-0.05	-1.70%
12/18/08	2.94	2.96	2.94	2.94	400	-0.01	-0.34%
12/17/08	2.94	2.95	2.84	2.95	5,410	0.05	1.72%
12/16/08	2.82	2.91	2.82	2.90	2,208	0.07	2.47%
12/15/08	2.85	2.8599	2.82	2.83	27,600	-0.02	-0.70%
12/12/08	2.80	2.85	2.80	2.85	2,558	-0.05	-1.72%
12/11/08	2.90	2.95	2.90	2.90	3,300	0.02	0.69%
12/10/08	2.888	2.89	2.83	2.88	2,200	0.08	2.86%
12/9/08	2.89	2.89	2.79	2.80	3,850	-0.02	-0.71%
12/8/08	2.75	2.85	2.6899	2.82	10,850	0.15	5.62%
12/5/08	2.63	2.67	2.51	2.67	23,395	0.06	2.30%
12/4/08	2.71	2.72	2.58	2.61	5,200	-0.11	-4.04%
12/3/08	2.62	2.72	2.62	2.72	50,900	0.01	0.37%
12/2/08	2.75	2.76	2.69	2.71	27,200	-0.15	-5.24%
12/1/08	2.58	2.86	2.58	2.86	998	0.18	6.72%
11/28/08	2.63	2.69	2.60	2.68	4,000	0.15	5.93%
11/26/08	2.46	2.58	2.32	2.53	25,804	0.03	1.20%
11/25/08	2.29	2.55	2.29	2.50	19,700	0.01	0.40%
11/24/08	2.45	2.49	2.24	2.49	29,400	0.05	2.05%
11/21/08	2.35	2.44	2.22	2.44	29,100	0.16	7.02%
11/20/08	2.31	2.42	2.17	2.28	105,800	-0.12	-5.00%
11/19/08	2.57	2.66	2.40	2.40	9,268	-0.38	-13.67%
11/18/08	2.69	2.78	2.60	2.78	22,200	0.07	2.58%
11/17/08	2.7299	2.7299	2.65	2.71	5,200	-0.06	-2.17%
11/14/08	2.51	2.83	2.51	2.77	30,900	-0.16	-5.46%
11/13/08	2.83	2.93	2.83	2.93	5,920	0.03	1.03%
11/12/08	2.96	2.96	2.90	2.90	950	-0.11	-3.65%
11/11/08	3.01	3.01	2.98	3.01	3,100	-0.03	-0.99%
11/7/08	3.07	3.07	2.99	3.04	6,800	-0.06	-1.94%
11/6/08	3.235	3.235	3.06	3.10	1,700	-0.07	-2.21%
11/5/08	3.06	3.34	3.06	3.17	7,100	0.15	4.97%
11/4/08	2.99	3.0699	2.99	3.02	4,500	0.1001	3.43%
11/3/08	2.76	2.9199	2.69	2.9199	13,090	0.0899	3.18%
10/31/08	2.96	2.96	2.64	2.83	14,515	-0.01	-0.35%
10/30/08	2.865	2.95	2.78	2.84	5,500	–	–
10/29/08	2.54	2.94	2.54	2.84	22,535	0.36	14.52%
10/28/08	2.43	2.48	2.35	2.48	14,250	0.05	2.06%
10/27/08	2.52	2.52	2.43	2.43	7,579	-0.14	-5.45%
10/24/08	2.53	2.60	2.5101	2.57	11,421	-0.07	-2.65%
10/23/08	2.70	2.70	2.58	2.64	21,648	-0.02	-0.75%
10/22/08	2.87	2.87	2.61	2.66	30,149	-0.26	-8.90%
10/21/08	2.64	2.92	2.624	2.92	11,828	0.24	8.96%
10/20/08	2.58	2.7299	2.51	2.68	5,150	0.30	12.61%
10/17/08	2.44	2.50	2.38	2.38	5,550	0.01	0.42%
10/16/08	2.50	2.50	2.35	2.37	13,285	-0.076	-3.11%
10/15/08	2.43	2.54	2.43	2.446	12,425	-0.122	-4.75%
10/14/08	2.79	2.79	2.46	2.568	7,900	-0.182	-6.62%
10/13/08	2.89	2.90	2.54	2.75	17,676	0.3199	13.16%
10/10/08	2.65	2.65	2.10	2.4301	27,950	-0.3199	-11.63%
10/9/08	2.88	3.06	2.65	2.75	18,872	-0.16	-5.50%