$101.24 -0.76 (%) DST Systems Inc (Delaware) - NYSE

Feb. 8, 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
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
12/10/2015115.70117.06114.98116.40259,581
12/9/2015118.24119.15115.32115.60257,580
12/8/2015119.21119.52117.85118.86177,353
12/7/2015121.01121.74119.40120.11103,204
12/4/2015119.96121.88119.84121.47137,278
12/3/2015121.89121.89119.11119.86225,408
12/2/2015122.14123.17121.28121.33307,856
12/1/2015122.74123.45122.21122.57243,112
11/30/2015124.55124.90122.24122.28240,216
11/27/2015123.56125.17123.03124.4263,107
11/25/2015123.33124.38122.78123.74139,926
11/24/2015121.34123.93120.80123.40173,975
11/23/2015122.69123.71122.09122.20188,699
11/20/2015122.78123.38121.92123.00272,464
11/19/2015121.23122.69120.77122.39196,297
11/18/2015121.10121.84120.12121.00272,883
11/17/2015121.70121.96120.27120.63124,192
11/16/2015119.10121.40118.57121.32137,575
11/13/2015120.55121.00118.88119.39141,758
11/12/2015122.48123.58121.02121.06182,201
11/11/2015123.74124.16123.03123.51218,941
11/10/2015123.35124.19122.95123.52236,435
11/9/2015124.27124.55122.60123.80160,837
11/6/2015124.35124.81122.99124.74175,651
11/5/2015124.67125.29123.61124.21120,798
11/4/2015123.19125.12122.24124.70175,476
11/3/2015124.47124.55122.78122.83275,461
11/2/2015122.45125.20121.74124.82223,420
10/30/2015121.97123.52121.87122.15173,308
10/29/2015121.13121.96120.69121.67220,306
10/28/2015118.79121.62118.36121.61216,752
10/27/2015118.93119.33117.72118.52141,643
10/26/2015119.54120.45119.22119.38153,712
10/23/2015119.00120.20118.49119.77178,718
10/22/2015113.38118.92112.54118.83267,801
10/21/2015114.23114.87112.22112.54302,365
10/20/2015114.34115.18113.33113.93212,899
10/19/2015113.27115.37113.21114.60221,367
10/16/2015112.80113.97112.36113.56138,933
10/15/2015112.10112.79110.59112.67194,425
10/14/2015111.15112.40110.57111.24177,335
10/13/2015111.76112.92111.31111.48140,350
10/12/2015111.94112.73111.54112.48141,148
10/9/2015111.02112.15110.42112.05142,009
10/8/2015108.76111.12108.56110.81181,139
10/7/2015107.93109.04107.52108.83288,518
10/6/2015108.50109.01107.19107.55256,733
10/5/2015107.34109.79107.34108.56221,277
10/2/2015103.83106.75103.41106.75135,852
10/1/2015105.24105.87104.33105.34265,184
9/30/2015104.60105.77103.37105.14247,224
9/29/2015103.27103.72100.66103.36323,392
9/28/2015106.11106.28102.40103.30210,440
9/25/2015107.94108.32106.08106.61203,055
9/24/2015105.88107.03105.13106.67204,322
9/23/2015106.56107.89106.14107.07165,795
9/22/2015106.73108.11105.61106.57292,502
9/21/2015107.18109.45107.18108.28269,280
9/18/2015106.92107.98106.26106.42880,551
9/17/2015107.79109.34107.36108.00209,119
9/16/2015107.61108.50106.47108.00252,701
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center