$0.18 -0.02 (%) Document Security Systems Inc - AMEX

Jul. 31, 2015 | 03:58 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

DSS historical data

Date Open High Low Close Volume
7/31/20150.200.210.180.1868,921
7/30/20150.200.210.190.206,361
7/29/20150.190.210.180.2076,955
7/28/20150.200.210.150.20120,663
7/27/20150.200.210.180.1946,835
7/24/20150.200.210.190.20147,689
7/23/20150.200.210.190.2027,785
7/22/20150.210.220.190.20101,442
7/21/20150.220.220.190.21207,307
7/20/20150.210.230.200.22101,697
7/17/20150.240.250.220.2237,702
7/16/20150.260.260.230.24140,464
7/15/20150.250.270.250.2521,075
7/14/20150.260.270.250.2535,467
7/13/20150.270.280.250.2775,801
7/10/20150.250.280.250.2720,433
7/9/20150.260.280.260.2839,268
7/8/20150.270.280.240.2834,530
7/7/20150.270.280.250.2829,038
7/6/20150.260.290.260.2915,760
7/2/20150.230.280.230.287,884
7/1/20150.270.290.240.2721,455
6/30/20150.260.290.260.2799,185
6/29/20150.260.280.230.26229,849
6/26/20150.270.290.250.25166,999
6/25/20150.270.280.270.2747,903
6/24/20150.290.300.270.3080,790
6/23/20150.290.300.270.3049,078
6/22/20150.260.290.260.2994,124
6/19/20150.270.290.260.26117,034
6/18/20150.270.280.260.27108,438
6/17/20150.260.290.260.2793,602
6/16/20150.270.280.260.2763,893
6/15/20150.280.280.260.2743,856
6/12/20150.280.280.280.2845,773
6/11/20150.280.280.270.2813,140
6/10/20150.280.290.270.2862,113
6/9/20150.280.280.280.2848,562
6/8/20150.280.280.280.2828,623
6/5/20150.270.280.270.2814,236
6/4/20150.280.290.260.2841,687
6/3/20150.290.290.260.2667,896
6/2/20150.280.290.270.2950,454
6/1/20150.260.280.260.2611,147
5/29/20150.280.280.260.2819,966
5/28/20150.250.290.250.2812,103
5/27/20150.250.290.250.2570,703
5/26/20150.250.260.230.2540,381
5/22/20150.260.270.240.2588,286
5/21/20150.270.280.260.266,396
5/20/20150.260.280.260.285,413
5/19/20150.290.290.260.2849,602
5/18/20150.250.280.240.28104,897
5/15/20150.250.280.250.2528,507
5/14/20150.250.270.240.2545,480
5/13/20150.250.270.230.25107,984
5/12/20150.220.240.210.23102,515
5/11/20150.240.240.220.2232,266
5/8/20150.250.270.210.24109,708
5/7/20150.240.250.230.2563,763
5/6/20150.250.250.230.2551,176
5/5/20150.270.290.230.24201,645
5/4/20150.260.270.250.26120,713
5/1/20150.270.280.250.2678,163
4/30/20150.260.270.250.25164,925
4/29/20150.270.270.260.2666,016
4/28/20150.290.290.260.27121,687
4/27/20150.290.300.280.28122,265
4/24/20150.270.300.260.2874,454
4/23/20150.270.280.260.2777,376
4/22/20150.280.300.260.2799,718
4/21/20150.270.300.270.2983,211
4/20/20150.320.320.250.27387,422
4/17/20150.370.370.290.30513,240
4/16/20150.390.390.340.36113,591
4/15/20150.380.390.350.3574,290
4/14/20150.370.390.350.3790,454
4/13/20150.380.390.350.3793,307
4/10/20150.370.390.360.38141,913
4/9/20150.390.420.360.38134,178
4/8/20150.410.430.390.4151,859
4/7/20150.400.420.360.41133,890
4/6/20150.390.450.390.42237,913
4/2/20150.410.430.390.41133,416
4/1/20150.360.440.340.42458,376
3/31/20150.380.410.350.35129,337
3/30/20150.390.420.370.4082,435
3/27/20150.410.410.370.3865,411
3/26/20150.410.420.380.4070,149
3/25/20150.370.410.360.4046,954
3/24/20150.350.400.350.3991,461
3/23/20150.370.390.360.3684,147
3/20/20150.360.410.360.3763,639
3/19/20150.410.410.360.3721,936
3/18/20150.400.400.370.3855,832
3/17/20150.400.400.360.3968,142
3/16/20150.390.410.380.4025,371
3/13/20150.370.410.370.3973,558
3/12/20150.390.400.370.3816,156
3/11/20150.360.380.360.3630,090
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!