$118.04 -0.17 (%) DST Systems Inc (Delaware) - New York Stock Exchange, Inc.

Sep. 27, 2016 | 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
9/27/2016117.98118.61117.85118.0460,939
9/26/2016118.33119.22117.87118.21100,301
9/23/2016119.94119.94118.89118.91102,299
9/22/2016119.87120.86119.19120.46182,512
9/21/2016118.99119.45117.93119.10132,527
9/20/2016119.17119.91118.22118.69125,571
9/19/2016119.12120.11118.05118.54130,565
9/16/2016119.77119.80118.58118.95294,449
9/15/2016119.17120.62118.79119.97159,991
9/14/2016120.04121.24118.82119.05144,118
9/13/2016120.75121.59119.69119.95166,585
9/12/2016118.21122.47118.21121.88207,125
9/9/2016123.06123.52120.84120.84130,502
9/8/2016124.30125.00123.98124.16128,225
9/7/2016123.83124.74123.08124.46149,727
9/6/2016123.62124.03121.81124.03203,884
9/2/2016121.95123.38121.95123.38110,740
9/1/2016121.20122.27120.86121.67119,207
8/31/2016121.82122.06121.11121.51107,900
8/30/2016121.60121.97121.17121.90102,166
8/29/2016121.19122.11120.43121.5598,233
8/26/2016121.00121.76120.23121.11130,306
8/25/2016119.90120.95119.50120.73110,974
8/24/2016120.31121.28119.56120.1597,980
8/23/2016120.96121.96120.50120.74141,384
8/22/2016119.57120.69119.11120.39132,300
8/19/2016119.67120.56118.78120.10198,104
8/18/2016119.31120.72119.31120.16183,653
8/17/2016119.95120.15119.39119.42119,735
8/16/2016120.09120.71120.00120.13183,090
8/15/2016119.92120.58119.16120.23168,160
8/12/2016120.47120.96119.93119.98182,856
8/11/2016121.46121.94120.74120.75210,720
8/10/2016121.39122.31120.89121.28150,195
8/9/2016121.70122.27121.14121.34121,723
8/8/2016122.42122.75121.16121.52139,437
8/5/2016122.01122.81121.37122.4090,510
8/4/2016121.43122.16121.26121.53100,715
8/3/2016121.70121.92121.09121.34214,523
8/2/2016122.96123.28121.56121.98142,779
8/1/2016123.30124.67122.83123.16172,548
7/29/2016123.83123.83122.66123.33238,919
7/28/2016124.40124.41122.49123.66421,161
7/27/2016125.00125.00123.96124.37185,765
7/26/2016124.28124.86123.67124.75223,394
7/25/2016125.00125.23123.80124.10261,221
7/22/2016125.48126.06124.87124.99258,602
7/21/2016125.00128.66124.07125.81535,573
7/20/2016123.86124.32122.74123.01290,201
7/19/2016122.62123.81122.62123.29170,787
7/18/2016122.99123.42122.25123.13184,642
7/15/2016123.37123.90122.79123.03182,674
7/14/2016122.75123.83122.67123.30250,634
7/13/2016122.39123.74121.71121.84231,255
7/12/2016121.21122.89120.67122.19186,622
7/11/2016120.20120.91119.90120.51153,833
7/8/2016117.71120.12117.40119.52187,296
7/7/2016117.30118.27116.28116.64276,178
7/6/2016115.67117.71115.67117.38282,177
7/5/2016116.84117.62115.94116.41186,248
7/1/2016116.43118.15116.43117.45221,496
6/30/2016114.61116.90114.53116.43304,238
6/29/2016112.38114.42112.32114.20282,640
6/28/2016107.76111.53107.76111.46288,660
6/27/2016110.83110.83106.40106.78348,476
6/24/2016112.65114.06111.68112.04420,919
6/23/2016115.91117.45115.60117.17143,834
6/22/2016115.38115.70113.61115.08171,877
6/21/2016115.57116.00114.78115.18192,241
6/20/2016114.75116.23114.75115.71225,654
6/17/2016113.46114.15112.10113.65359,882
6/16/2016116.03116.57113.99114.00354,437
6/15/2016117.22117.92116.70116.90236,133
6/14/2016115.68117.23115.55117.03214,439
6/13/2016116.93117.70115.77115.87188,687
6/10/2016118.57119.24117.47117.9087,094
6/9/2016120.02120.61119.01119.7286,320
6/8/2016120.56121.24120.56120.7496,134
6/7/2016121.08121.68120.53120.55141,324
6/6/2016120.78121.49120.36120.74145,756
6/3/2016121.10121.10119.90120.60137,953
6/2/2016120.66121.66120.36121.45104,387
6/1/2016120.74121.21119.57121.02142,215
5/31/2016120.99121.24120.22120.92128,605
5/27/2016120.18121.22119.39120.83143,673
5/26/2016119.16120.18119.09119.84112,816
5/25/2016120.16120.16118.81119.05145,956
5/24/2016118.73120.65118.73120.19166,413
5/23/2016119.94120.02118.19118.24122,848
5/20/2016118.49120.63117.81120.07133,344
5/19/2016117.30118.09116.50117.87146,406
5/18/2016117.66119.75117.20118.14304,076
5/17/2016120.09120.09117.72118.11199,999
5/16/2016119.28120.99118.90120.33173,693
5/13/2016119.85120.52118.63119.16191,329
5/12/2016121.15121.60119.23120.32181,768
5/11/2016121.49121.74120.12121.05246,169
5/10/2016120.05121.90120.05121.84214,837
5/9/2016119.21120.67119.21119.66163,417
5/6/2016119.17120.06118.23119.18249,126
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center