$119.18 -0.80 (%) DST Systems Inc (Delaware) - New York Stock Exchange, Inc.

May. 6, 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
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
3/1/2016106.55108.64105.65108.58375,511
2/29/2016105.79106.57104.52104.58257,353
2/26/2016108.03109.23105.47106.13171,417
2/25/2016106.83108.90106.20107.63112,209
2/24/2016103.70106.72103.33106.41158,303
2/23/2016105.32106.18104.95105.00150,699
2/22/2016107.68108.63104.77105.52296,129
2/19/2016105.26106.88105.11106.78144,862
2/18/2016107.19107.81105.32105.40138,249
2/17/2016105.55107.35105.48106.85176,248
2/16/2016102.78105.45102.62105.01186,141
2/12/2016101.43102.05100.77101.25300,322
2/11/201699.50101.0898.68100.54285,931
2/10/2016100.27102.18100.27100.63210,809
2/9/201699.98101.4998.1999.46447,318
2/8/2016100.65101.6497.32101.24446,082
2/5/2016103.58103.83101.12102.00245,324
2/4/2016104.83105.08103.09104.02160,050
2/3/2016105.36105.75103.68104.90298,502
2/2/2016106.29106.77103.65104.20251,789
2/1/2016104.80108.71104.80107.26510,913
1/29/2016100.66105.72100.66105.41766,424
1/28/2016103.43104.3198.4299.08547,373
1/27/2016105.71106.38103.85104.48409,560
1/26/2016105.41106.90105.20106.49376,831
1/25/2016106.22106.69104.93105.06257,216
1/22/2016106.81107.32105.99106.38491,257
1/21/2016106.36106.94105.04105.33362,273
1/20/2016105.85106.74103.08106.05469,199
1/19/2016108.06108.39106.14107.60366,163
1/15/2016104.41106.67103.98106.50295,233
1/14/2016104.10107.26103.51106.26271,607
1/13/2016106.89107.30103.66103.85357,434
1/12/2016107.34108.01105.88106.67308,746
1/11/2016107.39107.83106.26106.58321,319
1/8/2016108.23108.72106.79106.97336,087
1/7/2016108.05109.53107.36107.49232,979
1/6/2016109.92110.66109.63110.41331,563
1/5/2016111.91114.47111.20111.52288,562
1/4/2016112.08112.57110.80111.60310,876
12/31/2015115.18115.86113.82114.06147,748
12/30/2015116.34117.07115.41115.48110,362
12/29/2015115.89117.31114.74116.65133,747
12/28/2015114.62115.52113.71115.36113,538
12/24/2015115.00115.81112.32115.1074,862
12/23/2015115.30115.56114.30115.16126,056
12/22/2015115.59116.28114.01114.54189,438
12/21/2015115.95117.34114.65115.32209,445
12/18/2015115.53116.06113.62114.89611,215
12/17/2015117.11117.39116.07116.14215,639
12/16/2015115.18117.14113.68116.56208,097
12/15/2015114.25114.87113.18113.94266,667
12/14/2015113.12114.38112.57113.61191,753
12/11/2015114.56115.20112.67112.99137,062
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center