$102.61 0.00 (%) DST Systems Inc (Delaware) - NYSE

Aug. 27, 2015 | 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
8/27/2015101.48103.84100.83102.61377,350
8/26/201596.93100.6296.42100.25379,769
8/25/201599.4499.4495.5495.56377,316
8/24/201596.7498.0795.9196.43622,386
8/21/2015104.15105.25102.05102.43428,199
8/20/2015105.22105.98104.50104.54261,302
8/19/2015106.32107.35105.33106.02274,927
8/18/2015106.88107.38106.39106.73136,006
8/17/2015106.76107.43106.08107.20278,978
8/14/2015105.97107.86105.32107.54421,001
8/13/2015106.09106.81105.61105.85254,214
8/12/2015105.33106.75104.06106.31231,309
8/11/2015105.84107.23105.45106.18218,275
8/10/2015107.27108.60106.97107.20321,218
8/7/2015106.35107.11106.04106.62311,836
8/6/2015109.37109.42105.94106.18401,580
8/5/2015106.95109.54106.08109.37549,705
8/4/2015107.03107.97105.50106.04529,812
8/3/2015108.93109.63106.53107.21540,200
7/31/2015107.02109.90106.32109.15507,720
7/30/2015106.14106.86105.73106.29442,650
7/29/2015104.71106.70104.58106.60407,236
7/28/2015105.07105.54100.39104.89507,386
7/27/2015107.12107.45104.51104.74513,653
7/24/2015114.40114.41107.25107.991,247,831
7/23/2015133.17133.49105.56115.562,294,865
7/22/2015131.74134.39131.53134.17243,603
7/21/2015133.23133.81131.85131.95247,556
7/20/2015132.99133.60131.64133.53247,004
7/17/2015134.28134.65133.35133.99185,314
7/16/2015132.96134.41132.60134.16200,101
7/15/2015131.77132.53131.18131.96246,523
7/14/2015131.72132.42131.00131.95293,918
7/13/2015131.00131.93130.76131.30314,534
7/10/2015128.85130.06128.21129.85237,196
7/9/2015127.68128.35126.87127.32323,083
7/8/2015127.65128.23125.61126.06428,953
7/7/2015127.73128.84126.99128.48335,395
7/6/2015125.82128.26125.71127.85263,474
7/2/2015127.26127.43126.20126.75277,308
7/1/2015127.03127.97126.21126.85287,722
6/30/2015125.00126.02123.95125.98312,350
6/29/2015124.92125.90123.81123.89322,151
6/26/2015126.43126.76125.06126.34839,333
6/25/2015125.66126.52124.91126.40240,659
6/24/2015125.50125.87124.90125.40324,232
6/23/2015125.58125.82125.13125.77196,158
6/22/2015126.06126.06125.09125.39213,328
6/19/2015124.88125.34124.52125.00255,631
6/18/2015123.80125.00123.48124.77143,737
6/17/2015124.11124.11123.32123.47124,981
6/16/2015122.34124.26121.67123.80168,125
6/15/2015121.55123.00121.04122.65254,951
6/12/2015121.90122.71121.80122.46171,511
6/11/2015120.79122.80120.79122.78207,561
6/10/2015119.76120.81118.92120.50128,612
6/9/2015117.89119.07116.83118.99159,861
6/8/2015118.63118.88117.63117.7386,430
6/5/2015118.27118.90117.53118.82122,007
6/4/2015119.43119.91118.46118.6187,633
6/3/2015119.44120.66118.60120.17146,518
6/2/2015118.53119.24117.95118.79155,711
6/1/2015118.51119.34117.81118.61203,696
5/29/2015120.25120.39118.28118.40203,770
5/28/2015119.52120.41119.15120.20126,183
5/27/2015117.80120.20117.80119.99169,380
5/26/2015119.24119.65117.29118.09183,126
5/22/2015119.65120.00119.24119.52112,561
5/21/2015119.60120.19119.49119.70126,899
5/20/2015120.36120.36119.69119.97143,437
5/19/2015119.80121.01119.61120.49133,149
5/18/2015119.07120.30118.35119.98154,324
5/15/2015119.28119.41118.53118.92133,877
5/14/2015118.23119.45117.60119.35179,689
5/13/2015115.87117.92115.87117.83250,450
5/12/2015115.84115.87114.11115.48228,884
5/11/2015116.47117.19115.95116.62107,330
5/8/2015118.01118.32116.67116.84148,844
5/7/2015116.44117.03115.99116.65171,676
5/6/2015116.89117.04115.52116.38192,908
5/5/2015116.45117.03115.63116.10241,581
5/4/2015116.92117.83116.76117.05130,607
5/1/2015115.49116.96115.42116.88164,136
4/30/2015115.34115.83114.05115.08378,440
4/29/2015115.98116.64115.59116.05260,512
4/28/2015115.57116.44114.45116.22262,121
4/27/2015117.30117.47115.74115.93386,550
4/24/2015117.53118.69116.03118.00245,399
4/23/2015117.39118.99114.68117.01504,634
4/22/2015116.29116.58114.84116.35226,226
4/21/2015116.52116.88115.55115.91256,782
4/20/2015115.59116.30115.38115.80162,643
4/17/2015114.63115.38113.70115.23290,751
4/16/2015115.14115.50114.54115.47207,336
4/15/2015114.08115.52113.52115.13228,364
4/14/2015113.76114.12112.29113.96281,748
4/13/2015113.40114.48113.36113.60119,892
4/10/2015113.97114.75113.22113.67174,180
4/9/2015114.52114.84112.98113.90255,394
4/8/2015112.98114.66112.36114.55247,043
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!