DST Systems Inc (Delaware) $93.68

down 0.00


15/4/2014 06:40 PM  |  NYSE : DST  
Industries : Computer Software & Services / Business Software & Services
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

DST historical data

Date Open High Low Close Volume
4/15/201493.6194.1591.8793.68155,199
4/14/201493.4194.0292.9793.39255,742
4/11/201493.1093.9492.2992.88338,695
4/10/201495.4495.9292.7993.19152,532
4/9/201494.4095.6293.8495.56187,780
4/8/201493.0994.2092.4393.95173,852
4/7/201494.8594.9592.9193.27165,469
4/4/201496.9997.1294.8595.11357,252
4/3/201497.0597.0595.7596.34245,318
4/2/201496.2197.0095.9996.63215,723
4/1/201495.1096.0694.1296.01298,737
3/31/201494.4495.1194.0594.79209,810
3/28/201494.3795.0793.5493.96149,395
3/27/201493.8794.3393.2494.21173,656
3/26/201495.6496.0894.0394.06357,463
3/25/201496.4896.7294.9295.00280,530
3/24/201499.5899.5895.3095.67417,460
3/21/201499.6699.8998.8299.16320,730
3/20/201497.8599.1797.6999.09137,306
3/19/201498.7599.5697.8798.22278,458
3/18/201497.3398.5897.2498.48238,744
3/17/201496.3897.2896.0997.13183,405
3/14/201496.0496.7695.8595.98288,284
3/13/201497.1397.3896.0096.31211,177
3/12/201495.9297.1195.6896.93364,058
3/11/201496.4296.9695.9096.23303,634
3/10/201496.6096.9896.2996.31171,650
3/7/201497.3797.6396.6496.67274,511
3/6/201496.1597.1196.1596.73364,195
3/5/201496.1196.4795.7196.08504,753
3/4/201495.0095.1994.6994.91309,417
3/3/201493.4594.4492.9694.04199,769
2/28/201495.0595.4993.3293.98309,963
2/27/201494.4495.0094.3094.99203,649
2/26/201494.1895.0893.9094.61279,488
2/25/201494.3794.7293.8594.12148,844
2/24/201494.3195.1194.2494.49229,434
2/21/201494.7694.8693.9094.08177,903
2/20/201494.5895.0493.6294.48233,554
2/19/201495.4595.4994.2094.48248,802
2/18/201494.6895.8594.2195.47353,883
2/14/201494.5095.0594.0394.46184,305
2/13/201494.3295.3894.2794.82310,596
2/12/201492.2595.3891.1995.30615,707
2/11/201490.7791.8490.6091.19362,941
2/10/201490.5090.7289.8290.60210,897
2/7/201489.6090.5189.2590.51221,113
2/6/201488.5289.2187.6989.18199,389
2/5/201488.1888.6487.2088.01295,570
2/4/201487.1389.1086.1688.49462,276
2/3/201491.2291.9486.8686.92405,580
1/31/201491.0592.3290.9391.00459,664
1/30/201491.5193.3490.9693.01383,435
1/29/201487.7988.9787.2887.76356,726
1/28/201487.5488.8586.9988.76138,032
1/27/201489.0689.0787.6787.67243,477
1/24/201490.9991.5788.7388.76219,232
1/23/201492.3192.5491.1691.74133,365
1/22/201491.6292.6391.4792.58211,559
1/21/201491.7091.7290.8191.48208,815
1/17/201491.3391.5890.9791.13153,980
1/16/201490.9291.6490.6091.56151,840
1/15/201491.1091.5990.8691.03172,463
1/14/201489.8590.7889.3590.68155,642
1/13/201491.0991.7389.5389.79144,898
1/10/201491.5391.5390.6791.13294,852
1/9/201491.9891.9891.0391.13184,844
1/8/201492.4992.4991.5991.77199,538
1/7/201490.7092.6390.7092.39299,836
1/6/201490.6690.9290.0590.65227,149
1/3/201490.1391.1889.9490.18241,313
1/2/201490.1190.7189.7590.11148,266
12/31/201391.0191.4090.6390.74150,134
12/30/201391.1991.4090.9591.03113,643
12/27/201391.1191.6990.7691.04160,677
12/26/201390.5191.1590.5190.96129,230
12/24/201390.7090.7590.3190.5577,335
12/23/201390.5090.6189.7890.57161,541
12/20/201389.8290.4489.3290.37327,761
12/19/201389.9490.2589.6489.66186,989
12/18/201388.5190.1488.4389.93328,536
12/17/201390.2090.4289.1389.70210,720
12/16/201390.0090.4489.4290.05233,923
12/13/201388.4589.8788.3589.62482,689
12/12/201387.5288.3087.2388.10281,267
12/11/201388.2888.3987.2187.35209,923
12/10/201387.6688.4087.3088.18248,247
12/9/201388.5088.5087.7887.97170,585
12/6/201388.8288.9187.8188.25214,030
12/5/201387.9088.0087.4987.72179,421
12/4/201388.2288.5387.1487.98152,860
12/3/201387.9488.6087.9488.36176,612
12/2/201388.4088.9887.8888.30195,111
11/29/201388.2088.5388.0088.30115,493
11/27/201387.9988.1687.8188.0988,720
11/26/201388.0488.1587.6187.78181,431
11/25/201388.4888.4887.7087.85111,216
11/22/201388.1788.9087.9788.11210,989
11/21/201388.1888.2687.5588.16293,896
11/20/201387.2088.1087.0287.75273,939
Trading Center