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
2017-11-22 60.31 60.65 59.71 59.84 7,070
2017-11-21 60.22 60.39 60.18 60.20 4,263
2017-11-20 59.49 60.17 59.49 59.98 9,939
2017-11-17 59.25 59.92 59.25 59.77 8,421
2017-11-16 59.16 59.86 59.16 59.68 6,840
2017-11-15 58.80 59.29 58.80 58.95 4,743
2017-11-14 59.52 59.52 59.28 59.35 5,861
2017-11-13 59.70 60.02 59.50 59.55 8,196
2017-11-10 60.01 60.38 59.61 60.13 14,076
2017-11-09 59.86 60.76 59.86 60.32 15,733
2017-11-08 60.24 60.97 60.06 60.78 11,429
2017-11-07 59.55 60.07 59.55 59.925 26,200
2017-11-06 59.38 59.38 58.64 59.28 7,816
2017-11-03 59.81 59.81 59.55 59.76 14,352
2017-11-02 59.27 59.93 59.27 59.72 12,343
2017-11-01 58.94 59.42 58.71 59.38 16,603
2017-10-31 58.27 58.62 58.27 58.62 8,668
2017-10-30 57.89 58.36 57.89 58.36 15,429
2017-10-27 57.62 57.90 57.04 57.90 8,912
2017-10-26 57.80 58.30 57.41 57.90 17,896
2017-10-25 57.70 57.78 57.29 57.29 17,066
2017-10-24 58.55 58.60 57.42 57.76 24,845
2017-10-23 59.75 59.75 58.11 58.59 51,420
2017-10-20 57.59 60.75 57.59 60.11 41,061
2017-10-19 55.08 55.74 55.02 55.74 13,232
2017-10-18 55.00 55.66 55.00 55.35 23,190
2017-10-17 55.42 55.42 54.46 54.62 25,560
2017-10-16 56.10 56.10 55.28 55.33 15,395
2017-10-13 56.29 56.33 55.88 55.93 27,785
2017-10-12 56.12 56.78 56.12 56.28 19,172

» More Dst Sys Stock Price History

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