$96.53 -0.35 (%) DST Systems Inc (Delaware) - NYSE

Jan. 23, 2015 | 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
1/23/201596.7497.3896.4696.53118,000
1/22/201595.7496.9994.8596.88175,512
1/21/201595.6395.9994.9095.45173,844
1/20/201595.7496.3394.6795.90180,026
1/16/201594.1995.2994.1395.12325,974
1/15/201596.1196.2194.4394.49331,696
1/14/201594.7395.9794.4795.69280,199
1/13/201597.0097.4394.9695.74299,429
1/12/201596.7497.2095.9996.47328,214
1/9/201596.1797.1495.8996.51271,837
1/8/201595.3396.7895.2396.16261,594
1/7/201593.9294.6793.0194.57417,464
1/6/201594.1294.3792.5892.96283,333
1/5/201593.8394.6793.2894.05291,576
1/2/201594.8195.1993.7194.60228,016
12/31/201495.4696.0394.1294.15157,529
12/30/201496.0596.3795.4295.42118,953
12/29/201495.7296.8795.0696.02124,709
12/26/201496.1996.9795.5995.70156,529
12/24/201496.0496.9095.8695.9686,442
12/23/201495.4796.6795.2296.12112,183
12/22/201495.4295.8694.6795.31222,756
12/19/201495.2696.1194.7895.10510,146
12/18/201494.3995.3393.8395.22270,194
12/17/201493.1193.2891.7393.24298,534
12/16/201493.5594.4992.8292.99229,610
12/15/201494.7295.4993.5393.81227,234
12/12/201494.9195.7194.3094.39325,567
12/11/201494.6495.7093.9995.39226,260
12/10/201496.4096.6493.8494.04167,827
12/9/201495.4896.7294.7096.44218,002
12/8/201497.6998.1896.1796.69254,105
12/5/201498.1798.4297.8498.09153,601
12/4/201498.5399.0397.8898.17194,516
12/3/201498.4799.2597.6798.90182,207
12/2/201497.7998.1197.5097.96225,427
12/1/201499.2399.2398.0698.33173,379
11/28/201499.4099.9699.0099.2590,179
11/26/201499.3099.7298.8499.31126,356
11/25/201499.6499.6498.8199.30238,412
11/24/201498.8199.7298.7099.67238,716
11/21/201499.9499.9598.8999.07246,550
11/20/201498.0199.1298.0098.88174,704
11/19/201498.8399.7898.2098.62224,369
11/18/201499.42100.1399.0699.43219,640
11/17/201499.14100.0499.1499.46190,621
11/14/201499.24100.3898.7699.40200,183
11/13/201499.1399.6798.7899.35299,758
11/12/201498.0899.2198.0898.86172,027
11/11/201499.3099.3098.4098.71276,388
11/10/201499.1799.7898.7599.45297,250
11/7/201499.3099.7398.8499.19417,561
11/6/201499.4499.9598.8399.67234,143
11/5/201499.7099.7098.3099.23333,285
11/4/201497.4298.6597.0098.59459,468
11/3/201496.2297.7896.1697.56506,928
10/31/201494.1696.4293.7896.35419,989
10/30/201491.2992.6491.0092.60199,615
10/29/201491.9992.5790.9091.34284,227
10/28/201489.9191.8489.9191.81179,127
10/27/201489.0289.9988.9689.83156,399
10/24/201489.5189.7088.8089.14358,462
10/23/201489.2790.0888.8089.52185,588
10/22/201488.8789.3288.1488.16182,299
10/21/201486.9788.6886.7888.55238,263
10/20/201485.4886.5785.4586.56361,938
10/17/201485.4386.1984.6186.02285,662
10/16/201482.7684.9082.7684.47367,275
10/15/201482.6485.0582.5984.28581,097
10/14/201483.8384.3683.0883.95415,197
10/13/201484.3884.9983.1983.26555,321
10/10/201485.7986.6084.3184.32764,392
10/9/201486.4386.6585.5286.02622,482
10/8/201484.6686.5784.3286.48433,331
10/7/201483.9484.8383.6584.46609,743
10/6/201484.2784.9084.0684.63405,339
10/3/201483.3684.3283.1884.08255,216
10/2/201482.3283.2381.8382.93471,996
10/1/201483.8584.2782.4282.51465,480
9/30/201484.8384.9083.9183.92242,583
9/29/201484.0584.9183.6784.83260,716
9/26/201484.8485.1184.4084.78212,082
9/25/201485.9586.2484.7184.75249,011
9/24/201486.1786.5485.5886.39200,786
9/23/201486.5486.9885.9385.96310,696
9/22/201488.3288.4386.9786.99228,786
9/19/201489.0389.3688.0988.25914,054
9/18/201488.8589.3388.8589.16241,327
9/17/201488.9689.1988.0188.59299,283
9/16/201488.2889.4588.1889.12304,098
9/15/201489.0089.3787.9488.45243,830
9/12/201489.3889.5188.7788.83229,733
9/11/201489.4089.9189.2389.42318,016
9/10/201490.2390.3289.6189.97378,140
9/9/201491.3791.3790.0190.04383,362
9/8/201491.6391.9590.8791.37343,423
9/5/201492.2492.5591.6992.01153,010
9/4/201491.9792.7691.6492.07327,554
9/3/201492.6292.8791.5991.67377,242
9/2/201493.0293.9692.4692.46488,627
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center