DTSI

DTS, Inc. Historical Stock Prices

$32.25
*  
0.71
2.25%
Get DTSI Alerts
*Delayed - data as of Dec. 26, 2014  -  Find a broker to begin trading DTSI now
Exchange: NASDAQ
Industry: Miscellaneous
Community Rating:
View:    DTSI 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 26-SEP-2014 TO 26-DEC-2014

Date Open High Low Close / Last Volume
16:00  31.73  32.39  31.3652  32.25 108,497
12/26/2014 31.73 32.39 31.3652 32.25 108,497
12/24/2014 31.61 31.87 31.28 31.54 95,601
12/23/2014 32.13 32.13 31.41 31.59 101,437
12/22/2014 31 31.949 30.89 31.82 189,491
12/19/2014 31.49 31.61 30.83 30.94 354,470
12/18/2014 31.41 31.74 30.81 31.52 178,220
12/17/2014 30 30.93 29.87 30.9 190,324
12/16/2014 30.47 31.08 30 30.03 148,009
12/15/2014 30.93 31.5 30.38 30.44 174,136
12/12/2014 30.72 31.25 30.27 30.87 124,347
12/11/2014 31.15 31.554 31 31.07 134,295
12/10/2014 31.5 31.5 30.721 30.89 177,316
12/09/2014 30.65 31.9 30 31.54 188,112
12/08/2014 31.88 32.264 30.78 31.07 155,308
12/05/2014 31.79 32.35 31.79 32.12 115,604
12/04/2014 32.3 32.3 31.4 31.78 88,389
12/03/2014 31.6 32.83 31.53 32.28 119,982
12/02/2014 31.17 31.73 31.15 31.67 143,054
12/01/2014 32.35 32.37 31.22 31.23 141,887
11/28/2014 32.59 32.65 32.1 32.25 88,774
11/26/2014 32.26 32.92 32.21 32.6 133,675
11/25/2014 32.75 33 32.08 32.16 104,232
11/24/2014 32.26 32.75 32.21 32.62 123,940
11/21/2014 33.16 33.47 31.95 32.33 143,618
11/20/2014 31.86 32.8 31.5149 32.77 173,656
11/19/2014 32.5 32.5 31.06 31.77 180,676
11/18/2014 32.34 33.48 32.04 32.69 210,146
11/17/2014 32.9 33.13 32.16 32.28 200,322
11/14/2014 32.69 33.45 32.6 33.03 253,428
11/13/2014 33.26 34 32.69 32.81 181,483
11/12/2014 32.97 33.7 32.96 33.49 240,346
11/11/2014 30.1 33.5 30.05 33.29 577,904
11/10/2014 30.21 31.26 30.1601 30.71 331,483
11/07/2014 30.35 30.5717 29.4 30.09 134,637
11/06/2014 30.03 30.46 29.6 30.35 154,336
11/05/2014 30.64 30.91 29.93 29.93 209,451
11/04/2014 29.75 30.35 29.75 30.19 163,678
11/03/2014 29.91 30.42 29.79 29.94 119,787
10/31/2014 29.86 30.55 29.56 29.78 236,151
10/30/2014 28.85 29.65 28.85 29.29 139,735
10/29/2014 29.42 29.4804 28.5 29 119,131
10/28/2014 28.4 29.3344 28.1524 29.29 199,330
10/27/2014 28.26 28.31 27.82 28.14 82,812
10/24/2014 27.96 28.33 27.615 28.31 122,659
10/23/2014 27.43 28.47 27.3 27.9 176,859
10/22/2014 29.1 29.2 27.95 28 146,697
10/21/2014 28.05 29.15 28.018 29.1 168,074
10/20/2014 27.33 27.78 27.214 27.76 140,028
10/17/2014 28.57 28.99 27.41 27.43 173,239
10/16/2014 26.97 28.34 26.8901 28.18 238,511
10/15/2014 26.8 27.405 26.5 27.21 189,125
10/14/2014 26.79 27.57 26.73 27.04 295,876
10/13/2014 26.57 27.149 26.33 26.69 382,078
10/10/2014 25.84 26.36 25.55 25.88 143,593
10/09/2014 26.7 26.7 25.5501 25.94 208,325
10/08/2014 25.96 26.56 25.41 26.515 204,595
10/07/2014 26.01 26.44 25.51 25.86 373,066
10/06/2014 26.1 26.43 26.01 26.09 227,391
10/03/2014 26.09 26.34 25.69 26.05 247,585
10/02/2014 25.03 25.975 24.81 25.86 225,626
10/01/2014 25.39 25.47 24.8 25.11 270,058
09/30/2014 25.31 25.44 24.63 25.25 308,057
09/29/2014 24.02 25.4895 23.94 25.14 423,706
09/26/2014 23.06 23.96 22.97 23.91 201,800
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?