$95.10 -0.12 (%) DST Systems Inc (Delaware) - NYSE

Dec. 19, 2014 | 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
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
8/29/201492.0993.1291.1692.81365,397
8/28/201491.0492.4990.7792.13322,570
8/27/201491.9292.4291.1091.53236,792
8/26/201492.2292.4491.8091.89219,265
8/25/201492.6292.7291.8891.95162,723
8/22/201492.5192.8692.1092.27341,945
8/21/201492.2792.7491.5592.58339,337
8/20/201493.0493.2492.1192.44194,016
8/19/201492.4893.5892.4893.34192,002
8/18/201491.7792.9791.5892.82243,366
8/15/201491.9391.9890.5191.11179,297
8/14/201491.0191.8591.0191.61204,715
8/13/201490.7391.3590.5891.03219,204
8/12/201490.0990.6889.6890.17242,560
8/11/201489.4290.7689.0890.28242,555
8/8/201489.3589.5188.7289.06337,900
8/7/201490.3990.7889.1789.44173,297
8/6/201489.7390.7389.4890.27221,394
8/5/201490.7490.9589.7090.37157,192
8/4/201490.3090.9589.5490.91218,671
8/1/201489.8590.3589.0490.07337,878
7/31/201491.9191.9189.8590.07269,859
7/30/201492.5592.9092.1092.37157,867
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center