DTS Historical Stock Price

Below is the stock price history for Dts DTSI. Data is recorded each day for the historical open, high, low, close and volume. The Dts 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.

Dts Historical Stock Price

DateOpenHighLowCloseVolume
2016-12-01 42.49 42.50 42.46 42.50 9,245
2016-11-30 42.48 42.49 42.47 42.47 9,615
2016-11-29 42.48 42.49 42.46 42.49 11,249
2016-11-28 42.47 42.53 42.47 42.48 5,745
2016-11-25 42.54 42.54 42.45 42.49 1,080
2016-11-23 42.47 42.53 42.45 42.52 2,670
2016-11-22 42.53 42.54 42.50 42.53 2,728
2016-11-21 42.45 42.55 42.45 42.54 7,053
2016-11-18 42.50 42.52 42.47 42.50 6,080
2016-11-17 42.50 42.58 42.49 42.50 3,063
2016-11-16 42.46 42.51 42.45 42.47 6,562
2016-11-15 42.47 42.58 42.46 42.50 6,174
2016-11-14 42.50 42.50 42.47 42.50 1,273
2016-11-11 42.48 42.54 42.45 42.49 5,110
2016-11-10 42.45 42.47 42.40 42.43 3,613
2016-11-09 42.45 42.47 42.40 42.42 7,199
2016-11-08 42.43 42.46 42.37 42.39 10,469
2016-11-07 42.44 42.46 42.42 42.43 1,577
2016-11-04 42.39 42.44 42.38 42.42 1,961
2016-11-03 42.37 42.38 42.35 42.35 2,738
2016-11-02 42.36 42.38 42.35 42.35 8,519
2016-11-01 42.34 42.40 42.34 42.35 6,644
2016-10-31 42.40 42.41 42.35 42.35 6,850
2016-10-28 42.34 42.40 42.34 42.38 30,761
2016-10-27 42.33 42.39 42.33 42.35 6,130
2016-10-26 42.37 42.40 42.35 42.35 12,218
2016-10-25 42.38 42.41 42.35 42.41 4,992
2016-10-24 42.36 42.41 42.36 42.40 4,288
2016-10-21 42.28 42.37 42.28 42.32 6,520
2016-10-20 42.32 42.35 42.28 42.29 10,625

» More Dts Stock Price History

To see other companies like Dts (DTSI), view our stock market today for news, and other data.