DTS $21.96

down -0.23


19/6/2013 04:19 PM  |  NASDAQ : DTSI  |  Industries : Professional, Scientific, and Technical Services / Computer Systems Design and Related Services
Type:

DTSI historical data

Date Open High Low Close Volume
6/18/2013 20.85 23.25 20.85 22.19 2239
6/17/2013 20.61 20.94 20.35 20.76 645
6/14/2013 20.75 21.02 20.34 20.35 633
6/13/2013 19.80 20.88 19.64 20.72 1324
6/12/2013 21.08 21.40 19.69 19.85 1021
6/11/2013 20.75 21.20 20.23 20.97 533
6/10/2013 19.90 21.09 19.56 21.06 701
6/7/2013 20.41 20.41 19.77 19.86 510
6/6/2013 19.90 20.23 19.64 20.22 614
6/5/2013 19.74 20.72 19.61 19.86 586
6/4/2013 20.82 21.11 20.06 20.19 524
6/3/2013 19.83 20.91 19.55 20.83 1279
5/31/2013 20.93 21.09 19.60 19.76 1075
5/30/2013 20.39 21.19 20.13 21.12 449
5/29/2013 20.77 21.02 20.18 20.42 441
5/28/2013 20.80 21.38 20.58 20.84 865
5/24/2013 18.70 20.80 18.70 20.58 1407
5/23/2013 18.90 19.07 18.64 18.87 599
5/22/2013 19.96 20.00 18.72 18.94 428
5/21/2013 19.90 20.04 19.83 20.00 278
5/20/2013 19.87 20.13 19.87 20.00 743
5/17/2013 19.87 20.04 19.67 20.00 1346
5/16/2013 19.50 19.83 19.50 19.81 509
5/15/2013 19.50 19.88 19.45 19.78 244
5/14/2013 19.06 19.52 19.02 19.49 428
5/13/2013 19.43 19.64 18.90 19.06 680
5/10/2013 18.83 19.59 18.83 19.52 1043
5/9/2013 18.09 19.14 17.39 18.76 3327
5/8/2013 17.00 17.13 16.71 16.75 703
5/7/2013 17.02 17.03 16.81 17.00 388
5/6/2013 17.17 17.19 16.91 16.94 324
5/3/2013 17.00 17.42 16.95 17.19 1156
5/2/2013 16.12 16.84 15.99 16.74 959
5/1/2013 16.67 16.88 16.06 16.09 943
4/30/2013 16.25 16.83 16.25 16.78 272
4/29/2013 16.28 16.48 16.10 16.20 211
4/26/2013 15.96 16.37 15.91 16.25 348
4/25/2013 16.26 16.62 15.90 15.98 621
4/24/2013 16.26 16.39 16.06 16.32 202
4/23/2013 15.76 16.35 15.70 16.34 344
4/22/2013 15.65 15.65 15.35 15.63 350
4/19/2013 15.76 15.84 15.45 15.61 473
4/18/2013 16.10 16.10 15.70 15.76 410
4/17/2013 16.67 17.33 15.90 16.02 547
4/16/2013 16.36 16.88 16.33 16.85 547
4/15/2013 16.67 16.77 16.05 16.20 790
4/12/2013 16.85 16.96 16.63 16.77 193
4/11/2013 16.98 17.06 16.51 16.92 421
4/10/2013 16.93 17.06 16.89 17.05 681
4/9/2013 16.74 17.00 16.65 16.83 420
4/8/2013 16.78 16.78 16.40 16.66 801
4/5/2013 16.32 16.76 16.30 16.67 605
4/4/2013 16.46 16.70 16.28 16.63 379
4/3/2013 16.37 16.60 16.30 16.40 532
4/2/2013 16.80 16.93 16.08 16.29 1276
4/1/2013 16.66 16.84 16.49 16.77 744
3/28/2013 16.48 16.81 16.25 16.63 886
3/27/2013 16.57 16.86 16.25 16.45 560
3/26/2013 16.93 16.93 16.41 16.64 349
3/25/2013 17.09 17.09 16.65 16.79 461
3/22/2013 17.30 17.30 16.76 16.92 513
3/21/2013 17.73 17.76 17.27 17.31 609
3/20/2013 18.34 18.34 17.60 17.89 484
3/19/2013 18.34 18.34 17.71 18.17 848
3/18/2013 18.50 18.53 18.17 18.24 564
3/15/2013 18.00 18.57 17.76 18.55 1924
3/14/2013 17.64 18.70 17.14 18.55 1469
3/13/2013 18.95 19.01 17.38 17.53 1665
3/12/2013 20.47 20.47 18.45 19.00 1688
3/11/2013 20.51 20.74 20.28 20.54 657
3/8/2013 20.46 20.65 20.41 20.63 894
3/7/2013 20.17 20.50 20.17 20.50 484
3/6/2013 19.93 20.45 19.90 20.21 695
3/5/2013 19.91 20.13 19.86 19.93 806
3/4/2013 19.81 20.07 19.65 19.84 1528
3/1/2013 19.67 19.93 19.55 19.84 767
2/28/2013 19.90 20.19 19.85 19.90 507
2/27/2013 19.81 19.99 19.75 19.89 517
2/26/2013 19.75 20.00 19.75 19.81 740
2/25/2013 20.00 20.28 19.70 19.70 953
2/22/2013 19.72 19.99 19.67 19.98 595
2/21/2013 19.73 19.90 19.39 19.60 701
2/20/2013 20.25 20.30 19.72 19.80 739
2/19/2013 19.74 20.44 19.74 20.30 1289
2/15/2013 20.54 20.54 19.64 19.67 540
2/14/2013 19.70 20.60 19.70 20.48 959
2/13/2013 19.56 19.75 19.51 19.75 514
2/12/2013 19.44 19.58 19.32 19.57 603
2/11/2013 19.50 19.62 19.26 19.41 199
2/8/2013 19.25 19.60 19.24 19.53 342
2/7/2013 19.37 19.37 19.15 19.28 225
2/6/2013 19.07 19.41 19.07 19.39 622
2/5/2013 19.06 19.32 19.06 19.26 416
2/4/2013 19.11 19.39 18.87 19.00 821
2/1/2013 19.18 19.49 18.31 19.27 976
1/31/2013 18.83 19.24 18.68 19.10 566
1/30/2013 19.06 19.21 18.79 18.91 743
1/29/2013 19.34 19.34 19.00 19.14 389
1/28/2013 19.04 19.42 18.69 19.32 508
1/25/2013 19.46 19.46 18.92 19.01 419
Marketplace
Trading Center