DST SYS Historical Stock Price

Below is the stock price history for Dst Sys DST. Data is recorded each day for the historical open, high, low, close and volume. The Dst Sys stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Dst Sys Historical Stock Price

DateOpenHighLowCloseVolume
2018-04-16 83.97 84.00 83.93 83.995 86,187
2018-04-13 83.71 83.71 83.67 83.695 30,337
2018-04-12 83.66 83.71 83.66 83.675 40,645
2018-04-11 83.66 83.70 83.65 83.685 43,478
2018-04-10 83.72 83.72 83.65 83.68 41,874
2018-04-09 83.67 83.72 83.65 83.66 46,274
2018-04-06 83.65 83.74 83.55 83.67 86,321
2018-04-05 83.59 83.74 83.58 83.69 48,329
2018-04-03 83.51 83.64 83.51 83.59 74,002
2018-04-02 83.70 83.70 83.46 83.51 58,285
2018-03-29 83.36 83.58 83.36 83.58 72,165
2018-03-28 83.28 83.36 83.26 83.27 89,014
2018-03-27 83.32 83.32 83.255 83.26 96,181
2018-03-26 83.44 83.48 83.31 83.37 44,377
2018-03-23 83.36 83.43 83.31 83.33 43,570
2018-03-22 83.43 83.47 83.34 83.34 61,440
2018-03-21 83.50 83.50 83.41 83.41 42,204
2018-03-20 83.45 83.50 83.43 83.435 30,742
2018-03-19 83.41 83.64 83.37 83.60 56,002
2018-03-16 83.45 83.60 83.40 83.435 39,781
2018-03-15 83.42 83.56 83.36 83.42 36,372
2018-03-14 83.36 83.45 83.355 83.355 17,799
2018-03-13 83.46 83.46 83.325 83.33 18,731
2018-03-12 83.57 83.57 83.43 83.44 24,883
2018-03-09 83.55 83.67 83.52 83.59 53,529
2018-03-08 83.65 83.65 83.54 83.54 30,910
2018-03-07 83.60 83.66 83.56 83.585 32,262
2018-03-06 83.64 83.65 83.56 83.60 61,378
2018-03-05 83.23 83.40 83.18 83.39 37,181
2018-03-02 83.25 83.29 83.08 83.26 25,729

» More Dst Sys Stock Price History

To see other companies like Dst Sys (DST), view our stock market today for news, and other data.