$89.14 -0.38 (%) DST Systems Inc (Delaware) - NYSE

Oct. 24, 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
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
7/29/201493.1493.6592.3692.39240,493
7/28/201493.3793.4292.2293.13263,522
7/25/201492.4393.5091.9093.37216,513
7/24/201492.0293.4690.6593.06228,446
7/23/201492.7092.7091.6791.75308,441
7/22/201491.9492.8291.5592.34217,871
7/21/201492.2092.5991.4291.45333,718
7/18/201491.5292.5591.4692.38119,086
7/17/201492.6993.3991.2191.35192,899
7/16/201493.2693.3091.7292.72390,283
7/15/201492.6993.2592.1392.57176,169
7/14/201492.7993.2292.1592.87183,952
7/11/201492.0392.3391.7392.12168,927
7/10/201491.4192.4690.9592.10221,300
7/9/201492.8793.0792.0792.68242,664
7/8/201492.8493.0491.4892.39256,547
7/7/201493.4593.4992.7692.92156,436
7/3/201492.4493.5992.4493.49129,534
7/2/201492.8493.6391.8892.14263,977
7/1/201492.6193.5191.9592.97316,384
6/30/201491.5092.2191.1392.17286,880
6/27/201490.9591.5790.5691.53316,293
6/26/201491.8991.8990.7491.20117,962
6/25/201491.3791.9291.0691.85127,783
6/24/201491.6492.6691.3391.35156,401
6/23/201492.0592.0591.5191.81124,170
6/20/201491.8492.2691.6391.95351,601
6/19/201492.2992.4091.3791.83160,567
6/18/201491.9792.1191.2592.00197,566
6/17/201491.0892.4190.9891.84278,400
6/16/201491.5992.0190.7890.98268,194
6/13/201491.8091.8090.8591.52256,048
6/12/201492.6092.6091.1491.40365,072
6/11/201492.3892.6591.6992.59331,101
6/10/201492.5392.9492.3192.66289,007
6/9/201492.9393.1492.0592.64507,900
6/6/201491.8092.5391.3292.15158,991
6/5/201491.5291.8991.0491.49300,814
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center