$118.00 +0.99 (%) DST Systems Inc (Delaware) - NYSE

Apr. 24, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

DST historical data

Date Open High Low Close Volume
4/24/2015117.53118.69116.03118.00245,399
4/23/2015117.39118.99114.68117.01504,634
4/22/2015116.29116.58114.84116.35226,226
4/21/2015116.52116.88115.55115.91256,782
4/20/2015115.59116.30115.38115.80162,643
4/17/2015114.63115.38113.70115.23290,751
4/16/2015115.14115.50114.54115.47207,336
4/15/2015114.08115.52113.52115.13228,364
4/14/2015113.76114.12112.29113.96281,748
4/13/2015113.40114.48113.36113.60119,892
4/10/2015113.97114.75113.22113.67174,180
4/9/2015114.52114.84112.98113.90255,394
4/8/2015112.98114.66112.36114.55247,043
4/7/2015113.44114.16112.76112.76246,767
4/6/2015111.11113.56110.94113.46290,533
4/2/2015110.96111.85109.97111.57303,875
4/1/2015111.08111.08109.12110.58290,917
3/31/2015109.02111.08108.15110.71553,896
3/30/2015108.30109.41108.19109.20216,419
3/27/2015106.32107.93106.14107.64208,214
3/26/2015104.63106.85104.03106.42220,639
3/25/2015107.22107.22105.02105.02182,524
3/24/2015107.58107.87106.82106.97218,184
3/23/2015108.26108.37107.38107.80227,331
3/20/2015107.73108.55107.31108.42289,221
3/19/2015107.42107.99106.69107.12104,325
3/18/2015106.78108.14105.93107.58134,542
3/17/2015106.51107.06105.88106.88253,381
3/16/2015105.85106.74105.64106.49198,061
3/13/2015105.90106.14104.15104.88231,742
3/12/2015105.04106.30105.04106.17189,890
3/11/2015104.66105.77103.97104.78239,207
3/10/2015105.43105.78103.65104.38349,002
3/9/2015106.25107.07106.02106.30180,175
3/6/2015105.57106.21105.51106.03224,969
3/5/2015106.67107.15105.60105.87229,538
3/4/2015107.01107.40105.91106.42192,941
3/3/2015108.12108.15106.11107.11243,837
3/2/2015106.36108.39106.12108.36238,356
2/27/2015106.45107.29106.21106.29224,916
2/26/2015107.27107.48106.40106.73227,125
2/25/2015108.01108.26106.64107.27176,821
2/24/2015107.68108.25107.46107.84192,368
2/23/2015109.27109.27107.79108.15204,713
2/20/2015108.06109.36107.46109.33174,447
2/19/2015108.45108.80107.72108.14190,793
2/18/2015108.19109.23107.39108.81244,425
2/17/2015108.24109.04107.73108.69218,401
2/13/2015108.87109.43107.24108.31275,918
2/12/2015106.82108.76106.82108.66294,281
2/11/2015105.04106.07104.67106.02312,500
2/10/2015104.05105.19103.70105.06244,926
2/9/2015103.78104.52102.45103.82317,615
2/6/2015102.87104.18102.85104.07415,313
2/5/2015101.24103.09100.69102.88346,847
2/4/2015100.11101.36100.01100.78266,327
2/3/201597.44100.5796.78100.49438,355
2/2/201596.6797.3094.6597.06369,069
1/30/201597.6898.6596.2896.70403,498
1/29/201595.3597.8593.0697.75509,040
1/28/201595.3595.7193.9994.31205,575
1/27/201595.1395.5694.1594.83160,278
1/26/201596.3596.4195.2196.40206,848
1/23/201596.7497.3896.4696.53118,000
1/22/201595.7496.9994.8596.88175,512
1/21/201595.6395.9994.9095.45173,844
1/20/201595.7496.3394.6795.90180,026
1/16/201594.1995.2994.1395.12325,974
1/15/201596.1196.2194.4394.49331,696
1/14/201594.7395.9794.4795.69280,199
1/13/201597.0097.4394.9695.74299,429
1/12/201596.7497.2095.9996.47328,214
1/9/201596.1797.1495.8996.51271,837
1/8/201595.3396.7895.2396.16261,594
1/7/201593.9294.6793.0194.57417,464
1/6/201594.1294.3792.5892.96283,333
1/5/201593.8394.6793.2894.05291,576
1/2/201594.8195.1993.7194.60228,016
12/31/201495.4696.0394.1294.15157,529
12/30/201496.0596.3795.4295.42118,953
12/29/201495.7296.8795.0696.02124,709
12/26/201496.1996.9795.5995.70156,529
12/24/201496.0496.9095.8695.9686,442
12/23/201495.4796.6795.2296.12112,183
12/22/201495.4295.8694.6795.31222,756
12/19/201495.2696.1194.7895.10510,146
12/18/201494.3995.3393.8395.22270,194
12/17/201493.1193.2891.7393.24298,534
12/16/201493.5594.4992.8292.99229,610
12/15/201494.7295.4993.5393.81227,234
12/12/201494.9195.7194.3094.39325,567
12/11/201494.6495.7093.9995.39226,260
12/10/201496.4096.6493.8494.04167,827
12/9/201495.4896.7294.7096.44218,002
12/8/201497.6998.1896.1796.69254,105
12/5/201498.1798.4297.8498.09153,601
12/4/201498.5399.0397.8898.17194,516
12/3/201498.4799.2597.6798.90182,207
12/2/201497.7998.1197.5097.96225,427
12/1/201499.2399.2398.0698.33173,379
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center