DST Systems, Inc. Historical Stock Prices

DST 
$118
*  
0.99
0.85%
Get DST Alerts
*Delayed - data as of Apr. 24, 2015  -  Find a broker to begin trading DST now
Exchange: NYSE
Industry: Technology
Community Rating:
View:    DST Pre-Market
 
 
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

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

Select the Timeframe:

Results for: 3 Month, From 24-JAN-2015 TO 24-APR-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  117  118.69  116.03  118 245,397
04/24/2015 117.53 118.69 116.03 118 245,399
04/23/2015 117.39 118.99 114.68 117.01 504,634
04/22/2015 116.29 116.58 114.84 116.35 226,226
04/21/2015 116.52 116.876 115.55 115.91 256,594
04/20/2015 115.59 116.3 115.38 115.8 162,643
04/17/2015 114.63 115.38 113.7 115.23 290,751
04/16/2015 115.14 115.5 114.54 115.47 207,336
04/15/2015 114.08 115.52 113.518 115.13 228,364
04/14/2015 113.76 114.12 112.29 113.96 281,748
04/13/2015 113.4 114.48 113.362 113.6 119,892
04/10/2015 113.97 114.75 113.22 113.67 174,180
04/09/2015 114.52 114.84 112.98 113.9 255,394
04/08/2015 112.98 114.66 112.36 114.55 247,043
04/07/2015 113.44 114.16 112.76 112.76 244,575
04/06/2015 111.11 113.56 110.94 113.46 290,533
04/02/2015 110.96 111.85 109.97 111.57 303,875
04/01/2015 111.08 111.08 109.121 110.58 290,917
03/31/2015 109.02 111.08 108.15 110.71 553,896
03/30/2015 108.3 109.41 108.19 109.2 216,419
03/27/2015 106.32 107.93 106.14 107.64 208,214
03/26/2015 104.63 106.85 104.03 106.42 220,639
03/25/2015 107.22 107.22 105.02 105.02 182,524
03/24/2015 107.58 107.87 106.82 106.97 216,744
03/23/2015 108.26 108.37 107.38 107.8 227,331
03/20/2015 107.73 108.55 107.31 108.42 289,221
03/19/2015 107.42 107.99 106.69 107.12 102,858
03/18/2015 106.78 108.14 105.93 107.58 134,542
03/17/2015 106.51 107.06 105.88 106.88 253,381
03/16/2015 105.85 106.74 105.64 106.49 198,061
03/13/2015 105.9 106.14 104.15 104.88 231,742
03/12/2015 105.04 106.3 105.04 106.17 189,890
03/11/2015 104.66 105.77 103.97 104.78 239,207
03/10/2015 105.43 105.78 103.65 104.38 349,002
03/09/2015 106.25 107.07 106.02 106.3 180,175
03/06/2015 105.57 106.21 105.51 106.03 224,969
03/05/2015 106.67 107.145 105.6 105.87 229,538
03/04/2015 107.01 107.4 105.91 106.42 192,941
03/03/2015 108.12 108.15 106.11 107.11 243,837
03/02/2015 106.36 108.39 106.12 108.36 238,356
02/27/2015 106.45 107.29 106.21 106.29 224,916
02/26/2015 107.27 107.48 106.4 106.73 227,125
02/25/2015 108.01 108.26 106.64 107.27 176,821
02/24/2015 107.68 108.25 107.46 107.84 192,368
02/23/2015 109.27 109.27 107.79 108.15 204,713
02/20/2015 108.06 109.36 107.46 109.33 174,447
02/19/2015 108.45 108.8 107.72 108.14 190,793
02/18/2015 108.19 109.23 107.39 108.81 244,425
02/17/2015 108.24 109.04 107.73 108.69 218,401
02/13/2015 108.87 109.43 107.236 108.31 275,918
02/12/2015 106.82 108.76 106.82 108.66 294,281
02/11/2015 105.04 106.07 104.67 106.02 312,500
02/10/2015 104.05 105.19 103.7 105.06 244,926
02/09/2015 103.78 104.5199 102.4501 103.82 317,615
02/06/2015 102.87 104.18 102.85 104.07 415,313
02/05/2015 101.24 103.09 100.69 102.88 346,847
02/04/2015 100.11 101.36 100.01 100.78 266,327
02/03/2015 97.44 100.57 96.78 100.49 438,355
02/02/2015 96.67 97.3 94.65 97.06 369,069
01/30/2015 97.68 98.65 96.28 96.7 403,498
01/29/2015 95.35 97.85 93.06 97.75 509,040
01/28/2015 95.35 95.71 93.99 94.31 205,575
01/27/2015 95.13 95.56 94.15 94.83 160,278
01/26/2015 96.35 96.41 95.21 96.4 206,848
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?