$107.04 +0.31 (%) DST Systems Inc (Delaware) - NYSE

Feb. 27, 2015 | 10:35 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

DST historical data

Date Open High Low Close Volume
2/26/2015107.27107.48106.40106.73227,125
2/25/2015108.01108.26106.64107.27176,821
2/24/2015107.68108.25107.46107.84192,368
2/23/2015109.27109.27107.79108.15204,713
2/20/2015108.06109.36107.46109.33174,447
2/19/2015108.45108.80107.72108.14190,793
2/18/2015108.19109.23107.39108.81244,425
2/17/2015108.24109.04107.73108.69218,401
2/13/2015108.87109.43107.24108.31275,918
2/12/2015106.82108.76106.82108.66294,281
2/11/2015105.04106.07104.67106.02312,500
2/10/2015104.05105.19103.70105.06244,926
2/9/2015103.78104.52102.45103.82317,615
2/6/2015102.87104.18102.85104.07415,313
2/5/2015101.24103.09100.69102.88346,847
2/4/2015100.11101.36100.01100.78266,327
2/3/201597.44100.5796.78100.49438,355
2/2/201596.6797.3094.6597.06369,069
1/30/201597.6898.6596.2896.70403,498
1/29/201595.3597.8593.0697.75509,040
1/28/201595.3595.7193.9994.31205,575
1/27/201595.1395.5694.1594.83160,278
1/26/201596.3596.4195.2196.40206,848
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center