Price Alert

Dst Systems Inc. (DST)

NYSE: DST · Real-Time Price · USD

83.99

0.00 (0.00%)

At close: Jun 29, 2019, 12:07 AM

DST Stock Price History

1M 3M YTD 1Y 3Y 5Y Max

Date	Open	High	Low	Close	Adj Close	% Change	Volume
Apr 16, 2018	83.90	84.01	83.90	83.99	83.99	0.38%	1,932,412
Apr 13, 2018	83.66	83.71	83.63	83.67	83.67	0.00%	319,407
Apr 12, 2018	83.69	83.72	83.66	83.67	83.67	-0.05%	337,133
Apr 11, 2018	83.65	83.71	83.65	83.71	83.71	0.04%	431,440
Apr 10, 2018	83.71	83.76	83.65	83.68	83.68	0.05%	691,214
Apr 9, 2018	83.60	83.72	83.60	83.64	83.64	0.00%	420,190
Apr 6, 2018	83.65	83.75	83.53	83.64	83.64	-0.04%	537,876
Apr 5, 2018	83.62	83.75	83.57	83.67	83.67	0.14%	542,768
Apr 4, 2018	83.57	83.67	83.55	83.55	83.55	-0.08%	1,011,112
Apr 3, 2018	83.53	83.66	83.50	83.62	83.62	0.14%	1,244,174
Apr 2, 2018	83.60	83.75	83.46	83.50	83.50	-0.18%	733,513
Mar 29, 2018	83.40	83.65	83.32	83.65	83.65	0.47%	989,036
Mar 28, 2018	83.27	83.39	83.25	83.26	83.26	0.01%	590,362
Mar 27, 2018	83.32	83.35	83.23	83.25	83.25	-0.13%	1,267,205
Mar 26, 2018	83.39	83.48	83.30	83.36	83.36	0.07%	652,261
Mar 23, 2018	83.32	83.46	83.26	83.30	83.30	-0.01%	415,621
Mar 22, 2018	83.41	83.49	83.31	83.31	83.31	-0.14%	647,167
Mar 21, 2018	83.45	83.53	83.40	83.43	83.43	0.00%	383,923
Mar 20, 2018	83.59	83.66	83.42	83.43	83.43	-0.17%	370,433
Mar 19, 2018	83.47	83.68	83.37	83.57	83.57	0.19%	594,596