DTSI

Historical Stock Prices

$36.52
*  
0.67
1.87%
Get DTSI Alerts
*Delayed - data as of May 1, 2015  -  Find a broker to begin trading DTSI now
Exchange: NASDAQ
Industry: Miscellaneous
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

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

Select the Timeframe:

Results for: 3 Month, From 01-FEB-2015 TO 01-MAY-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.
05/01/2015 35.91 36.915 35.794 36.52 100,101
04/30/2015 36.21 36.5 35.69 35.85 180,634
04/29/2015 37.05 37.35 36.34 36.56 142,196
04/28/2015 37.24 38.24 36.93 37.26 178,442
04/27/2015 36.99 37.35 36.38 37.12 201,062
04/24/2015 36.99 37.08 36.47 37.07 96,084
04/23/2015 36.57 37.348 36.19 36.83 132,673
04/22/2015 36.13 37 35.65 36.94 114,828
04/21/2015 36.39 36.39 35.26 35.98 209,811
04/20/2015 36.06 36.45 35.78 36.4 73,672
04/17/2015 35.78 36.25 35.5052 35.8 160,172
04/16/2015 36.7 36.76 35.85 36.06 147,859
04/15/2015 36.16 36.95 36.02 36.64 150,580
04/14/2015 36.29 36.55 35.97 36.09 223,935
04/13/2015 35.34 36.36 35.19 36.24 179,708
04/10/2015 35.22 35.33 35.06 35.3 82,832
04/09/2015 35.12 35.49 34.7867 35.16 89,623
04/08/2015 34.91 35.25 34.58 35.13 132,058
04/07/2015 34.46 35.84 34.104 35 247,540
04/06/2015 33.96 34.52 33.73 34.23 136,144
04/02/2015 34.08 34.11 33.29 33.97 145,875
04/01/2015 33.92 34.48 33.6978 34.07 153,326
03/31/2015 33.98 34.38 33.86 34.07 89,351
03/30/2015 34.36 34.48 34.06 34.25 90,290
03/27/2015 33.9 34.5199 33.9 34.11 162,917
03/26/2015 33.75 34.3 33.188 34.045 181,626
03/25/2015 34.37 34.68 33.84 33.89 211,003
03/24/2015 33.83 34.85 33.675 34.43 126,379
03/23/2015 34.06 34.318 33.71 33.95 116,964
03/20/2015 34.5 34.56 34.02 34.06 242,466
03/19/2015 33.83 34.6099 33.6254 34.21 149,682
03/18/2015 32.63 34.43 32.23 34.07 488,597
03/17/2015 32.18 32.78 32.12 32.58 123,356
03/16/2015 32.84 33.44 32.28 32.38 127,809
03/13/2015 32.76 32.975 31.98 32.77 115,073
03/12/2015 32.97 33.36 32.67 32.68 137,943
03/11/2015 32.4 33.05 32.21 32.9 134,617
03/10/2015 32.51 33.08 32.12 32.43 94,957
03/09/2015 32.62 33.24 32.37 32.7 88,529
03/06/2015 33.32 33.81 32.68 32.74 157,492
03/05/2015 33.44 34 32.86 33.63 224,258
03/04/2015 33.58 33.92 32.51 33.34 274,430
03/03/2015 28.32 34.37 28.11 33.72 1,006,662
03/02/2015 29.55 30.55 29.46 30.11 331,018
02/27/2015 29.11 29.9376 28.95 29.47 340,043
02/26/2015 30.02 30.27 28.84 29.06 173,935
02/25/2015 30.35 30.39 29.56 30.11 142,786
02/24/2015 30.09 31.01 29.88 30.46 226,884
02/23/2015 30.46 30.46 29.52 29.98 141,778
02/20/2015 30.35 30.7 29.99 30.65 259,869
02/19/2015 29.9 30.52 29.65 30.26 91,871
02/18/2015 29.74 29.98 29.66 29.87 120,417
02/17/2015 28.76 29.84 28.565 29.74 177,842
02/13/2015 28.82 28.82 27.37 28.68 199,185
02/12/2015 27.82 27.89 26.67 27.22 92,707
02/11/2015 27.26 27.91 27.1 27.68 70,530
02/10/2015 27.64 27.75 26.89 27.4 80,451
02/09/2015 27.75 28 27.32 27.52 189,740
02/06/2015 27.79 28.1 27.5 27.7 138,099
02/05/2015 27.98 28.36 27.74 27.84 129,316
02/04/2015 27.71 28.54 27.6 27.99 120,555
02/03/2015 28.17 28.63 27.65 27.96 171,249
02/02/2015 28.08 28.19 27.03 28.13 125,085
*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?