DST Systems Inc (Delaware) $88.28

down -0.84


17/9/2014 01:36 PM  |  NYSE : DST  
Industries : Computer Software & Services / Business Software & Services
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

DST historical data

Date Open High Low Close Volume
9/16/201488.2889.4588.1889.12304,032
9/12/201489.3889.5188.7788.83229,733
9/11/201489.4089.9189.2389.42318,016
9/10/201490.2390.3289.6189.97378,140
9/9/201491.3791.3790.0190.04383,362
9/8/201491.6391.9590.8791.37343,423
9/5/201492.2492.5591.6992.01153,010
9/4/201491.9792.7691.6492.07327,554
9/3/201492.6292.8791.5991.67377,242
9/2/201493.0293.9692.4692.46488,627
8/29/201492.0993.1291.1692.81365,397
8/28/201491.0492.4990.7792.13322,570
8/27/201491.9292.4291.1091.53236,792
8/26/201492.2292.4491.8091.89219,265
8/25/201492.6292.7291.8891.95162,723
8/22/201492.5192.8692.1092.27341,945
8/21/201492.2792.7491.5592.58339,337
8/20/201493.0493.2492.1192.44194,016
8/19/201492.4893.5892.4893.34192,002
8/18/201491.7792.9791.5892.82243,366
8/15/201491.9391.9890.5191.11179,297
8/14/201491.0191.8591.0191.61204,715
8/13/201490.7391.3590.5891.03219,204
8/12/201490.0990.6889.6890.17242,560
8/11/201489.4290.7689.0890.28242,555
8/8/201489.3589.5188.7289.06337,900
8/7/201490.3990.7889.1789.44173,297
8/6/201489.7390.7389.4890.27221,394
8/5/201490.7490.9589.7090.37157,192
8/4/201490.3090.9589.5490.91218,671
8/1/201489.8590.3589.0490.07337,878
7/31/201491.9191.9189.8590.07269,859
7/30/201492.5592.9092.1092.37157,867
7/29/201493.1493.6592.3692.39240,493
7/28/201493.3793.4292.2293.13263,522
7/25/201492.4393.5091.9093.37216,513
7/24/201492.0293.4690.6593.06228,446
7/23/201492.7092.7091.6791.75308,441
7/22/201491.9492.8291.5592.34217,871
7/21/201492.2092.5991.4291.45333,718
7/18/201491.5292.5591.4692.38119,086
7/17/201492.6993.3991.2191.35192,899
7/16/201493.2693.3091.7292.72390,283
7/15/201492.6993.2592.1392.57176,169
7/14/201492.7993.2292.1592.87183,952
7/11/201492.0392.3391.7392.12168,927
7/10/201491.4192.4690.9592.10221,300
7/9/201492.8793.0792.0792.68242,664
7/8/201492.8493.0491.4892.39256,547
7/7/201493.4593.4992.7692.92156,436
7/3/201492.4493.5992.4493.49129,534
7/2/201492.8493.6391.8892.14263,977
7/1/201492.6193.5191.9592.97316,384
6/30/201491.5092.2191.1392.17286,880
6/27/201490.9591.5790.5691.53316,293
6/26/201491.8991.8990.7491.20117,962
6/25/201491.3791.9291.0691.85127,783
6/24/201491.6492.6691.3391.35156,401
6/23/201492.0592.0591.5191.81124,170
6/20/201491.8492.2691.6391.95351,601
6/19/201492.2992.4091.3791.83160,567
6/18/201491.9792.1191.2592.00197,566
6/17/201491.0892.4190.9891.84278,400
6/16/201491.5992.0190.7890.98268,194
6/13/201491.8091.8090.8591.52256,048
6/12/201492.6092.6091.1491.40365,072
6/11/201492.3892.6591.6992.59331,101
6/10/201492.5392.9492.3192.66289,007
6/9/201492.9393.1492.0592.64507,900
6/6/201491.8092.5391.3292.15158,991
6/5/201491.5291.8991.0491.49300,814
6/4/201490.6191.3490.4891.14232,092
6/3/201491.2791.7090.9290.96376,293
6/2/201491.1491.7090.5691.50239,544
5/30/201490.8291.2590.5491.15416,033
5/29/201490.9791.1590.3190.98159,741
5/28/201490.7691.0589.8890.63310,024
5/27/201491.1791.7490.7391.13218,893
5/23/201489.7990.8689.4890.71180,899
5/22/201489.5190.1389.1189.67183,433
5/21/201489.2789.9489.1589.58237,627
5/20/201490.2390.2388.7188.95347,976
5/19/201489.5190.5589.5190.29237,631
5/16/201489.3289.8288.5689.72421,096
5/15/201490.2090.2088.4889.42466,130
5/14/201489.8990.7389.3790.22664,951
5/13/201490.0091.0689.6289.75702,880
5/12/201488.4390.7588.4289.931,114,951
5/9/201487.4588.8286.1388.404,604,032
5/8/201489.1989.5885.3885.591,490,301
5/7/201491.3791.4989.4989.84618,745
5/6/201492.5693.4490.7891.23562,749
5/5/201492.3992.9991.4992.46208,306
5/2/201492.4593.3292.0893.00148,006
5/1/201492.5793.1791.6192.50177,892
4/30/201491.2592.2990.7392.19245,457
4/29/201491.6092.2690.9891.26175,666
4/28/201492.1092.4290.1191.29236,933
4/25/201493.8494.5391.6691.89235,757
4/24/201495.5095.5092.8994.15180,852
Trading Center