DST SYSTEMS $71.36

up +0.85


17/5/2013 05:17 PM  |  NYSE : DST  |  Industries : Information / Data Processing, Hosting, and Related Services
Type:

DST historical data

Date Open High Low Close Volume
5/17/2013 70.71 71.45 70.65 71.36 2754
5/16/2013 69.97 70.87 69.70 70.51 4072
5/15/2013 69.52 70.13 69.45 69.95 2204
5/14/2013 69.49 69.80 69.39 69.68 2876
5/13/2013 69.89 70.09 69.34 69.49 2657
5/10/2013 69.83 70.21 69.57 70.09 4403
5/9/2013 69.23 69.75 69.05 69.60 5972
5/8/2013 69.08 69.28 68.80 69.20 7155
5/7/2013 69.13 69.44 68.76 69.10 4352
5/6/2013 69.38 69.63 68.96 69.12 2304
5/3/2013 68.90 69.69 68.69 69.36 4376
5/2/2013 68.83 69.03 68.26 68.63 2600
5/1/2013 68.84 69.26 68.42 68.47 2249
4/30/2013 68.45 69.15 68.30 69.15 3847
4/29/2013 68.43 68.98 68.22 68.53 5356
4/26/2013 69.79 69.92 68.40 68.53 3243
4/25/2013 71.00 71.00 69.59 70.00 3213
4/24/2013 69.80 70.94 69.80 70.62 2641
4/23/2013 70.26 70.94 69.52 69.83 3628
4/22/2013 69.57 70.02 68.48 70.00 2538
4/19/2013 68.94 69.43 68.60 69.41 2601
4/18/2013 68.90 69.08 68.11 68.93 3007
4/17/2013 68.62 68.95 67.96 68.53 3786
4/16/2013 68.85 69.24 68.24 69.17 3450
4/15/2013 70.15 70.15 68.12 68.43 2604
4/12/2013 70.54 70.62 69.85 70.34 2300
4/11/2013 70.47 71.26 70.36 70.59 2489
4/10/2013 69.36 70.61 69.35 70.61 2050
4/9/2013 69.79 69.79 68.83 69.31 1947
4/8/2013 69.02 69.57 68.59 69.56 1378
4/5/2013 69.48 69.48 68.47 68.90 1526
4/4/2013 70.37 70.43 69.67 69.94 1460
4/3/2013 70.75 71.21 70.28 70.41 3412
4/2/2013 71.17 71.48 70.41 70.57 1955
4/1/2013 71.42 71.50 70.41 70.83 2306
3/28/2013 70.37 71.36 70.11 71.27 1905
3/27/2013 70.00 70.69 69.59 70.63 1237
3/26/2013 69.36 70.64 69.36 70.56 7172
3/25/2013 69.38 69.86 68.97 69.36 1240
3/22/2013 69.35 69.46 68.97 69.37 1195
3/21/2013 69.75 69.88 69.02 69.33 1213
3/20/2013 69.62 70.02 69.47 69.86 1110
3/19/2013 70.05 70.32 69.07 69.48 1359
3/18/2013 69.28 70.14 68.76 70.09 4964
3/15/2013 70.42 70.42 69.66 69.75 3719
3/14/2013 70.39 71.17 70.39 70.62 2869
3/13/2013 69.82 70.97 69.82 70.41 4455
3/12/2013 69.51 70.29 69.27 70.05 3547
3/11/2013 69.61 70.65 69.45 69.63 3871
3/8/2013 69.43 69.79 68.99 69.56 3143
3/7/2013 69.41 70.03 68.92 68.99 3555
3/6/2013 69.64 70.10 69.39 69.64 6683
3/5/2013 69.24 69.89 69.14 69.66 4377
3/4/2013 67.91 69.49 67.91 68.87 5121
3/1/2013 67.64 68.13 67.05 67.87 2758
2/28/2013 68.22 68.36 67.89 67.92 3043
2/27/2013 67.45 68.63 66.93 68.16 5242
2/26/2013 67.54 67.75 66.67 67.65 4785
2/25/2013 67.76 67.99 67.25 67.27 5859
2/22/2013 67.51 67.61 66.93 67.59 4368
2/21/2013 68.11 68.17 66.83 67.18 3087
2/20/2013 68.74 68.83 68.07 68.16 2459
2/19/2013 67.90 68.96 67.88 68.70 4355
2/15/2013 67.47 68.16 67.47 67.88 944
2/14/2013 67.41 67.82 66.80 67.55 1182
2/13/2013 67.83 68.09 67.78 68.02 1963
2/12/2013 67.53 68.19 67.41 67.80 2025
2/11/2013 67.72 67.85 67.20 67.37 2139
2/8/2013 67.14 67.78 66.86 67.68 2858
2/7/2013 66.80 67.17 66.55 66.96 2887
2/6/2013 67.13 67.26 66.46 66.75 3587
2/5/2013 66.99 67.51 66.92 67.20 3273
2/4/2013 65.81 67.51 65.81 66.83 2999
2/1/2013 67.39 67.87 66.45 66.71 4544
1/31/2013 65.58 67.88 65.09 66.94 6334
1/30/2013 64.75 64.75 64.10 64.53 2118
1/29/2013 64.53 64.93 64.35 64.61 1742
1/28/2013 64.53 64.78 64.11 64.51 2580
1/25/2013 64.75 64.91 64.06 64.53 2116
1/24/2013 64.54 64.80 64.26 64.59 2424
1/23/2013 63.50 64.70 63.50 64.70 3821
1/22/2013 63.46 63.50 63.17 63.39 1383
1/18/2013 62.95 64.00 62.95 63.52 2163
1/17/2013 63.35 63.47 62.96 63.08 1508
1/16/2013 62.88 63.19 62.80 63.07 1146
1/15/2013 62.51 63.21 62.51 63.16 1477
1/14/2013 63.25 63.47 62.59 62.97 1846
1/11/2013 63.21 63.50 62.97 63.43 2017
1/10/2013 63.20 63.23 62.69 63.14 2279
1/9/2013 62.50 63.08 62.50 62.94 1345
1/8/2013 62.21 62.69 62.21 62.45 1647
1/7/2013 62.36 62.69 62.08 62.42 1473
1/4/2013 62.01 62.96 62.01 62.72 2399
1/3/2013 61.78 62.37 61.63 61.75 2275
1/2/2013 61.99 62.05 61.30 62.02 2532
12/31/2012 59.71 60.69 59.71 60.60 1849
12/28/2012 60.24 60.75 59.75 59.81 2325
12/27/2012 59.99 60.50 59.94 60.27 2905
12/26/2012 61.21 61.21 60.13 60.27 2009
12/24/2012 61.30 61.30 60.83 61.21 456
Marketplace
Trading Center