DST Systems, Inc. Historical Stock Prices

DST 
$82.51
*  
1.41
1.68%
Get DST Alerts
*Delayed - data as of Oct. 1, 2014  -  Find a broker to begin trading DST now
Exchange: NYSE
Industry: Technology
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 30-JUN-2014 TO 30-SEP-2014

Date Open High Low Close / Last Volume
16:00  83.59  84.27  82.42  82.51 464,321
09/30/2014 84.83 84.9 83.91 83.92 242,583
09/29/2014 84.05 84.91 83.6745 84.83 260,716
09/26/2014 84.84 85.11 84.4 84.78 212,082
09/25/2014 85.95 86.24 84.71 84.75 249,011
09/24/2014 86.17 86.54 85.58 86.39 200,786
09/23/2014 86.54 86.98 85.93 85.96 310,696
09/22/2014 88.32 88.4299 86.97 86.99 228,786
09/19/2014 89.03 89.355 88.09 88.25 914,054
09/18/2014 88.85 89.33 88.85 89.16 241,327
09/17/2014 88.96 89.19 88.01 88.59 299,283
09/16/2014 88.28 89.45 88.175 89.12 304,098
09/15/2014 89 89.37 87.94 88.45 243,830
09/12/2014 89.38 89.51 88.77 88.83 229,733
09/11/2014 89.4 89.91 89.23 89.42 318,016
09/10/2014 90.23 90.32 89.61 89.97 378,140
09/09/2014 91.37 91.37 90.0101 90.04 383,362
09/08/2014 91.63 91.95 90.87 91.37 343,423
09/05/2014 92.24 92.55 91.69 92.01 153,010
09/04/2014 91.97 92.76 91.64 92.07 327,554
09/03/2014 92.62 92.87 91.59 91.67 377,242
09/02/2014 93.02 93.96 92.46 92.46 488,627
08/29/2014 92.09 93.12 91.16 92.81 365,397
08/28/2014 91.04 92.485 90.77 92.13 322,570
08/27/2014 91.92 92.42 91.1 91.53 236,792
08/26/2014 92.22 92.44 91.8 91.89 219,265
08/25/2014 92.62 92.72 91.88 91.95 162,723
08/22/2014 92.51 92.86 92.1 92.27 341,945
08/21/2014 92.27 92.74 91.55 92.58 339,337
08/20/2014 93.04 93.24 92.11 92.44 194,016
08/19/2014 92.48 93.5799 92.48 93.34 192,002
08/18/2014 91.77 92.9725 91.582 92.82 243,366
08/15/2014 91.93 91.98 90.51 91.11 179,297
08/14/2014 91.01 91.85 91.01 91.61 204,715
08/13/2014 90.73 91.35 90.58 91.03 219,204
08/12/2014 90.09 90.68 89.68 90.17 242,560
08/11/2014 89.42 90.76 89.08 90.28 242,555
08/08/2014 89.35 89.51 88.716 89.06 337,900
08/07/2014 90.39 90.78 89.17 89.44 173,297
08/06/2014 89.73 90.73 89.48 90.27 221,394
08/05/2014 90.74 90.945 89.7 90.37 157,192
08/04/2014 90.3 90.95 89.543 90.91 218,671
08/01/2014 89.85 90.35 89.04 90.07 337,878
07/31/2014 91.91 91.91 89.85 90.07 269,459
07/30/2014 92.55 92.9 92.1 92.37 157,867
07/29/2014 93.14 93.645 92.36 92.39 240,493
07/28/2014 93.37 93.42 92.22 93.13 263,329
07/25/2014 92.43 93.5 91.9 93.37 216,513
07/24/2014 92.02 93.46 90.65 93.06 228,446
07/23/2014 92.7 92.7 91.67 91.75 308,441
07/22/2014 91.94 92.815 91.545 92.34 217,871
07/21/2014 92.2 92.59 91.42 91.45 333,718
07/18/2014 91.52 92.55 91.46 92.38 119,086
07/17/2014 92.69 93.39 91.205 91.35 192,899
07/16/2014 93.26 93.3 91.72 92.72 390,283
07/15/2014 92.69 93.25 92.13 92.57 176,169
07/14/2014 92.79 93.22 92.15 92.87 183,952
07/11/2014 92.03 92.33 91.73 92.12 168,927
07/10/2014 91.41 92.46 90.95 92.1 221,300
07/09/2014 92.87 93.07 92.07 92.68 242,664
07/08/2014 92.84 93.04 91.48 92.39 256,547
07/07/2014 93.45 93.485 92.76 92.92 156,436
07/03/2014 92.44 93.59 92.44 93.49 129,534
07/02/2014 92.84 93.63 91.88 92.14 263,977
07/01/2014 92.61 93.51 91.95 92.97 316,384
06/30/2014 91.5 92.21 91.125 92.17 286,549
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.

Research Brokers before you trade

Want to trade FX?