$124.99 -0.82 (%) DST Systems Inc (Delaware) - New York Stock Exchange, Inc.

Jul. 22, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

DST historical data

Date Open High Low Close Volume
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
5/5/2016119.69120.50118.11119.98291,044
5/4/2016119.32120.13118.54119.25164,936
5/3/2016120.37121.76119.38120.13139,023
5/2/2016120.82121.81120.05121.75249,484
4/29/2016120.39121.06119.05120.68243,816
4/28/2016119.99122.22119.99120.54221,127
4/27/2016120.48121.83120.04120.76194,168
4/26/2016120.52121.08119.49120.73210,718
4/25/2016120.80121.40119.81120.42262,842
4/22/2016118.29121.90118.29120.80450,262
4/21/2016116.54119.41116.54118.57359,522
4/20/2016115.18116.61114.28115.70208,391
4/19/2016116.00116.62115.03115.27181,131
4/18/2016115.00116.27114.43115.90163,342
4/15/2016113.82115.80113.77115.41239,506
4/14/2016113.93115.32113.43114.23177,081
4/13/2016111.76114.26111.38114.16237,600
4/12/2016111.08111.59110.40111.22163,131
4/11/2016112.00113.19111.04111.04182,173
4/8/2016112.38113.79111.07111.34216,250
4/7/2016110.83116.17109.34111.33471,556
4/6/2016111.07111.89110.42111.77194,733
4/5/2016110.48112.22110.48110.93189,577
4/4/2016112.72113.71110.73111.49175,680
4/1/2016111.72113.20110.97112.76230,880
3/31/2016110.51113.52110.51112.77202,712
3/30/2016111.98112.42109.95110.62249,158
3/29/2016108.12111.25108.12111.24604,836
3/28/2016109.27109.59108.15108.60184,548
3/24/2016108.02109.32107.99109.2797,100
3/23/2016109.14109.31108.07108.53143,500
3/22/2016107.93109.76107.72109.24129,434
3/21/2016108.19108.95107.60108.45137,016
3/18/2016108.07108.94104.49108.04393,700
3/17/2016107.56108.86107.45108.4797,022
3/16/2016106.25107.76105.81107.50141,740
3/15/2016106.61109.26106.32106.66115,878
3/14/2016107.88108.00106.68107.23135,715
3/11/2016107.55108.90106.95108.71121,417
3/10/2016107.67108.28105.93106.76119,735
3/9/2016107.71108.33106.69107.01121,164
3/8/2016108.74109.33107.06107.14137,375
3/7/2016108.40110.13108.40109.31154,520
3/4/2016109.25110.09108.39109.17251,587
3/3/2016107.77109.34107.57109.24224,932
3/2/2016108.40108.54106.89107.93201,299
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center