$120.74 0.00 (%) DST Systems Inc (Delaware) - New York Stock Exchange, Inc.

Aug. 23, 2016 | 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
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
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center