$108.15 +0.47 (%) DST Systems Inc (Delaware) - New York Stock Exchange, Inc.

Dec. 8, 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
12/8/2016107.66108.59106.84108.15147,737
12/7/2016105.47107.83104.75107.68184,012
12/6/2016105.28105.39104.09105.34171,256
12/5/2016103.66105.28103.66105.06222,194
12/2/2016102.89103.61102.23102.69252,867
12/1/2016103.19103.89102.42103.15253,139
11/30/2016105.67105.67103.21103.21184,080
11/29/2016104.82106.06104.64105.53202,121
11/28/2016105.17105.55104.32105.01194,325
11/25/2016106.31106.72105.52105.52109,750
11/23/2016105.31106.38104.64106.28207,841
11/22/2016104.21106.10103.95105.94231,313
11/21/2016104.84105.63103.51104.27168,763
11/18/2016103.26105.11103.01104.79330,515
11/17/2016101.32103.44100.80103.16309,329
11/16/201699.68101.4599.68101.30387,025
11/15/201699.91100.7297.03100.16339,430
11/14/2016100.34100.8999.81100.44290,549
11/11/201699.97100.4699.1999.97212,465
11/10/2016100.48101.1098.49100.28341,171
11/9/201697.1699.9795.8999.71339,486
11/8/201697.8398.9197.4998.05232,060
11/7/201697.6998.3797.2698.13301,953
11/4/201695.3297.2495.0796.12348,479
11/3/201695.0795.8594.5394.93305,602
11/2/201694.9395.7394.5295.05314,864
11/1/201696.6796.8794.8394.99369,379
10/31/201696.7496.7495.2296.16434,384
10/28/201697.3498.3996.4496.55397,221
10/27/201698.9199.3397.3197.56351,359
10/26/201699.78100.5598.3398.66548,105
10/25/201699.65100.1398.50100.11558,837
10/24/2016100.03100.2599.04100.02495,835
10/21/201698.98100.4197.7898.71771,994
10/20/2016111.90111.9695.3198.622,170,843
10/19/2016112.88113.92112.53112.89761,046
10/18/2016114.94114.94112.94112.98419,222
10/17/2016115.17115.31113.75113.80215,732
10/14/2016115.48116.19114.78115.20168,015
10/13/2016113.96115.90113.55115.25292,206
10/12/2016113.28115.06112.36114.91365,287
10/11/2016114.55114.70112.50113.09193,827
10/10/2016115.95116.88114.86114.95151,921
10/7/2016116.07116.29114.79115.17150,507
10/6/2016115.91116.81115.79116.31314,790
10/5/2016116.40116.67115.84116.20436,408
10/4/2016117.23117.84115.93116.21311,998
10/3/2016117.68117.95116.93117.45256,146
9/30/2016117.35118.63116.84117.92196,251
9/29/2016118.83118.99117.22117.24249,430
9/28/2016118.18119.00117.75118.93136,734
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center