DTSI

DTS, Inc. Historical Stock Prices

$18.51
*  
0.31
1.65%
Get DTSI Alerts
*Delayed - data as of Jul. 24, 2014  -  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 for next time

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

Results for: 3 Month, From 24-APR-2014 TO 24-JUL-2014

Date Open High Low Close / Last Volume
16:00  19.02  19.13  18.3601  18.51 54,251
07/24/2014 19.02 19.13 18.3601 18.51 54,251
07/23/2014 18.86 19.31 18.7275 18.82 72,531
07/22/2014 18.86 19 18.71 18.79 51,551
07/21/2014 18.72 18.97 18.61 18.7 52,078
07/18/2014 18.58 19.065 18.39 18.86 79,080
07/17/2014 18.68 18.82 18.46 18.64 112,924
07/16/2014 18.91 19.15 18.62 18.81 47,582
07/15/2014 19.12 19.33 18.73 18.81 94,376
07/14/2014 19.46 19.5897 18.97 19.28 109,111
07/11/2014 19.24 19.54 19.13 19.25 66,631
07/10/2014 19.13 19.54 18.8 19.29 123,838
07/09/2014 19.93 20.08 19.4801 19.56 76,104
07/08/2014 20.08 20.08 19.385 19.81 524,464
07/07/2014 20.11 20.35 19.8775 20.03 117,120
07/03/2014 19.71 20.33 19.505 20.21 155,597
07/02/2014 19.48 19.96 19.3 19.52 131,055
07/01/2014 18.87 19.8 18.638 19.54 210,808
06/30/2014 18.48 18.79 18.32 18.41 113,391
06/27/2014 18.25 18.7 18.25 18.65 497,898
06/26/2014 18.43 18.43 18.21 18.38 59,539
06/25/2014 17.87 18.4 17.87 18.35 76,140
06/24/2014 18.11 18.38 17.79 18.01 102,554
06/23/2014 18.03 18.22 17.91 18.11 39,797
06/20/2014 18.42 18.42 17.8 17.93 159,292
06/19/2014 18.21 18.35 17.97 18.31 66,794
06/18/2014 18.1 18.22 17.8552 18.17 37,973
06/17/2014 17.52 18.1 17.5 18.07 85,906
06/16/2014 17.95 17.95 17.4301 17.58 54,516
06/13/2014 18 18.15 17.77 17.88 35,599
06/12/2014 18.01 18.1199 17.65 17.92 60,213
06/11/2014 18.14 18.25 17.941 18.08 43,114
06/10/2014 18.09 18.33 18.064 18.25 47,305
06/09/2014 17.86 18.25 17.83 18.21 88,757
06/06/2014 17.71 18.1999 17.71 17.81 55,479
06/05/2014 17.28 17.74 17.07 17.58 63,426
06/04/2014 17.19 17.4 17.01 17.16 61,296
06/03/2014 17.37 17.8699 16.94 17.28 197,830
06/02/2014 18.21 18.21 17.39 17.4 66,458
05/30/2014 18.21 18.37 18.01 18.11 107,376
05/29/2014 18.18 18.38 18.04 18.14 35,522
05/28/2014 18.22 18.36 17.91 18.19 77,732
05/27/2014 17.87 18.51 17.87 18.27 80,393
05/23/2014 17.58 17.83 17.5 17.68 101,138
05/22/2014 17.29 17.85 17.29 17.64 119,182
05/21/2014 17.2 17.49 16.95 17.16 102,477
05/20/2014 17.35 17.46 16.93 17.14 126,179
05/19/2014 17.01 17.4 17.01 17.32 84,482
05/16/2014 17 17.19 16.98 17.07 149,585
05/15/2014 16.76 17.32 16.76 17.03 177,534
05/14/2014 17.42 17.5 16.84 16.9 80,172
05/13/2014 18.45 18.98 17.46 17.48 153,105
05/12/2014 17.6 18.35 17.47 17.83 123,053
05/09/2014 17.44 17.78 17.4 17.58 77,795
05/08/2014 17.8 18.21 17.57 17.6 85,160
05/07/2014 17.87 18.04 17.69 17.85 59,125
05/06/2014 17.99 18.3 17.85 17.88 57,428
05/05/2014 18.31 18.65 18.08 18.14 68,774
05/02/2014 18.35 18.83 18.29 18.46 98,750
05/01/2014 18.55 18.77 18.23 18.36 75,710
04/30/2014 18.44 18.71 18.21 18.61 120,739
04/29/2014 18.75 18.84 18.4 18.51 57,376
04/28/2014 18.69 19.075 18.6 18.64 79,164
04/25/2014 19.11 19.13 18.6 18.68 178,840
04/24/2014 19.46 19.67 19.1 19.23 48,675
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?