Home > Quotes > DST > Historical Prices

DST Systems, Inc. Historical Stock Prices

DST 
$66.78
*  
1.05
  negative  
1.55%
Get DST Alerts
*Delayed - data as of Jun. 19, 2013 
Exchange: NYSE
Industry: Technology
Community Rating:
 
 

Symbol List Views

Stock Details

CHARTS

COMPANY NEWS

STOCK ANALYSIS

FUNDAMENTALS

HOLDINGS

Edit Symbol List
Enter up to 25 symbols separated by commas or spaces in the text box below. These symbols will be available during your session for use on applicable pages.


Don't know the stock symbol? Use the symbol lookup tool.

Alphabetize the sort order of my symbols 
Symbol Lookup
Log in or Register
 Save stocks for next time
Select the Timeframe:

Get up to 10 years of daily historical stock prices & volumes.

Results for: 3 Month, From 19-MAR-2013 TO 19-JUN-2013

Date Open High Low Close/Last Volume
16:00  67.89  67.95  66.78  66.78 121,646
06/19/2013 67.81 67.95 66.78 66.78 121,846
06/18/2013 68 68.1 67.63 67.83 303,972
06/17/2013 67.58 68.07 67.2 67.98 240,052
06/14/2013 66.74 67.22 66.21 67.09 358,038
06/13/2013 66.17 66.79 65.49 66.68 237,749
06/12/2013 66.92 67.23 66.08 66.18 207,952
06/11/2013 67.13 67.2999 65.89 66.56 389,557
06/10/2013 68 68.1 67.4 67.85 167,793
06/07/2013 67.55 68.26 67.49 68.08 208,238
06/06/2013 66.61 67.27 66.43 67.27 186,445
06/05/2013 67.16 67.25 66.46 66.48 173,627
06/04/2013 67.51 68.0057 66.635 67.31 269,991
06/03/2013 68.38 68.89 67.29 67.51 302,552
05/31/2013 68.26 69.13 67.9303 68.18 287,771
05/30/2013 68.78 69.12 68.485 68.55 163,779
05/29/2013 68.76 69.06 68.39 68.66 243,312
05/28/2013 68.75 69.455 68.75 69.13 191,513
05/24/2013 68.59 68.92 67.92 68.19 226,094
05/23/2013 68.46 69.31 68.3 69.14 311,239
05/22/2013 70.68 70.96 68.9 69.2 298,489
05/21/2013 71.71 72.35 70.75 70.82 312,398
05/20/2013 71.23 71.79 71.13 71.73 365,036
05/17/2013 70.71 71.45 70.6508 71.36 275,442
05/16/2013 69.97 70.87 69.7 70.51 405,537
05/15/2013 69.52 70.13 69.45 69.95 220,379
05/14/2013 69.49 69.8 69.3929 69.68 287,522
05/13/2013 69.89 70.09 69.34 69.49 265,695
05/10/2013 69.83 70.21 69.565 70.09 441,744
05/09/2013 69.23 69.75 69.05 69.6 597,114
05/08/2013 69.08 69.28 68.8 69.2 713,898
05/07/2013 69.13 69.44 68.76 69.1 435,166
05/06/2013 69.38 69.6321 68.96 69.12 230,897
05/03/2013 68.9 69.69 68.69 69.36 436,486
05/02/2013 68.83 69.03 68.26 68.63 259,682
05/01/2013 68.84 69.26 68.42 68.47 224,745
04/30/2013 68.45 69.15 68.3 69.15 382,971
04/29/2013 68.43 68.98 68.221 68.53 533,732
04/26/2013 69.79 69.92 68.4 68.53 321,718
04/25/2013 71 71 69.59 70 321,032
04/24/2013 69.8 70.94 69.8 70.62 264,022
04/23/2013 70.26 70.94 69.52 69.83 360,786
04/22/2013 69.57 70.02 68.48 70 253,723
04/19/2013 68.94 69.43 68.6 69.41 260,726
04/18/2013 68.9 69.076 68.11 68.93 298,836
04/17/2013 68.62 68.95 67.96 68.53 379,187
04/16/2013 68.85 69.24 68.24 69.17 345,005
04/15/2013 70.15 70.15 68.12 68.43 261,309
04/12/2013 70.54 70.62 69.85 70.34 227,555
04/11/2013 70.47 71.2601 70.36 70.59 248,815
04/10/2013 69.36 70.61 69.35 70.61 204,991
04/09/2013 69.79 69.79 68.83 69.31 194,698
04/08/2013 69.02 69.57 68.594 69.56 137,796
04/05/2013 69.48 69.48 68.475 68.9 152,318
04/04/2013 70.37 70.43 69.67 69.94 145,936
04/03/2013 70.75 71.215 70.28 70.41 341,171
04/02/2013 71.17 71.48 70.4101 70.57 195,248
04/01/2013 71.42 71.5 70.41 70.83 230,549
03/28/2013 70.37 71.36 70.115 71.27 190,660
03/27/2013 70 70.69 69.59 70.63 123,724
03/26/2013 69.36 70.64 69.36 70.56 717,113
03/25/2013 69.38 69.86 68.97 69.36 123,974
03/22/2013 69.35 69.46 68.97 69.37 119,466
03/21/2013 69.75 69.88 69.015 69.33 121,212
03/20/2013 69.62 70.02 69.47 69.86 110,882
03/19/2013 70.05 70.32 69.07 69.48 135,818
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format * This data reflects the latest intra-day delayed pricing.