DST Systems Inc (Delaware) $90.07

down -2.30


31/7/2014 04:03 PM  |  NYSE : DST  
Industries : Computer Software & Services / Business Software & Services
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

DST historical data

Date Open High Low Close Volume
7/31/201491.9191.9189.8590.07267,157
7/30/201492.5592.9092.1092.37157,867
7/29/201493.1493.6592.3692.39240,493
7/28/201493.3793.4292.2293.13263,522
7/25/201492.4393.5091.9093.37216,513
7/24/201492.0293.4690.6593.06228,446
7/23/201492.7092.7091.6791.75308,441
7/22/201491.9492.8291.5592.34217,871
7/21/201492.2092.5991.4291.45333,718
7/18/201491.5292.5591.4692.38119,086
7/17/201492.6993.3991.2191.35192,899
7/16/201493.2693.3091.7292.72390,283
7/15/201492.6993.2592.1392.57176,169
7/14/201492.7993.2292.1592.87183,952
7/11/201492.0392.3391.7392.12168,927
7/10/201491.4192.4690.9592.10221,300
7/9/201492.8793.0792.0792.68242,664
7/8/201492.8493.0491.4892.39256,547
7/7/201493.4593.4992.7692.92156,436
7/3/201492.4493.5992.4493.49129,534
7/2/201492.8493.6391.8892.14263,977
7/1/201492.6193.5191.9592.97316,384
6/30/201491.5092.2191.1392.17286,880
6/27/201490.9591.5790.5691.53316,293
6/26/201491.8991.8990.7491.20117,962
6/25/201491.3791.9291.0691.85127,783
6/24/201491.6492.6691.3391.35156,401
6/23/201492.0592.0591.5191.81124,170
6/20/201491.8492.2691.6391.95351,601
6/19/201492.2992.4091.3791.83160,567
6/18/201491.9792.1191.2592.00197,566
6/17/201491.0892.4190.9891.84278,400
6/16/201491.5992.0190.7890.98268,194
6/13/201491.8091.8090.8591.52256,048
6/12/201492.6092.6091.1491.40365,072
6/11/201492.3892.6591.6992.59331,101
6/10/201492.5392.9492.3192.66289,007
6/9/201492.9393.1492.0592.64507,900
6/6/201491.8092.5391.3292.15158,991
6/5/201491.5291.8991.0491.49300,814
6/4/201490.6191.3490.4891.14232,092
6/3/201491.2791.7090.9290.96376,293
6/2/201491.1491.7090.5691.50239,544
5/30/201490.8291.2590.5491.15416,033
5/29/201490.9791.1590.3190.98159,741
5/28/201490.7691.0589.8890.63310,024
5/27/201491.1791.7490.7391.13218,893
5/23/201489.7990.8689.4890.71180,899
5/22/201489.5190.1389.1189.67183,433
5/21/201489.2789.9489.1589.58237,627
5/20/201490.2390.2388.7188.95347,976
5/19/201489.5190.5589.5190.29237,631
5/16/201489.3289.8288.5689.72421,096
5/15/201490.2090.2088.4889.42466,130
5/14/201489.8990.7389.3790.22664,951
5/13/201490.0091.0689.6289.75702,880
5/12/201488.4390.7588.4289.931,114,951
5/9/201487.4588.8286.1388.404,604,032
5/8/201489.1989.5885.3885.591,490,301
5/7/201491.3791.4989.4989.84618,745
5/6/201492.5693.4490.7891.23562,749
5/5/201492.3992.9991.4992.46208,306
5/2/201492.4593.3292.0893.00148,006
5/1/201492.5793.1791.6192.50177,892
4/30/201491.2592.2990.7392.19245,457
4/29/201491.6092.2690.9891.26175,666
4/28/201492.1092.4290.1191.29236,933
4/25/201493.8494.5391.6691.89235,757
4/24/201495.5095.5092.8994.15180,852
4/23/201494.7294.9093.8294.32189,265
4/22/201494.6995.3394.4794.89213,723
4/21/201495.1095.3994.4094.8389,965
4/17/201494.3895.4194.3894.97186,164
4/16/201494.4995.4194.2995.08171,788
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
Trading Center