DTS Inc. historical prices

   Watch this stock

Historical chart

    28.37 
    23.61 
    18.86 
 May 25, 2012 May 23, 2013 

Export

Download to spreadsheet
Daily prices
-
Date Open High Low Close Volume
May 23, 2013 18.90 19.07 18.64 18.87 59,823
May 22, 2013 19.96 20.00 18.72 18.94 42,074
May 21, 2013 19.90 20.04 19.83 20.00 27,754
May 20, 2013 19.87 20.13 19.87 20.00 74,240
May 17, 2013 19.87 20.04 19.67 20.00 134,557
May 16, 2013 19.50 19.83 19.50 19.81 50,845
May 15, 2013 19.50 19.88 19.45 19.78 24,360
May 14, 2013 19.06 19.52 19.02 19.49 42,783
May 13, 2013 19.43 19.64 18.90 19.06 67,986
May 10, 2013 18.83 19.59 18.83 19.52 104,210
May 9, 2013 18.09 19.14 17.39 18.76 332,676
May 8, 2013 17.00 17.13 16.71 16.75 70,208
May 7, 2013 17.02 17.03 16.81 17.00 38,767
May 6, 2013 17.17 17.19 16.91 16.94 32,325
May 3, 2013 17.00 17.42 16.95 17.19 115,563
May 2, 2013 16.12 16.84 15.99 16.74 95,822
May 1, 2013 16.67 16.88 16.06 16.09 94,209
Apr 30, 2013 16.25 16.83 16.25 16.78 27,114
Apr 29, 2013 16.28 16.48 16.10 16.20 21,079
Apr 26, 2013 15.96 16.37 15.91 16.25 34,763
Apr 25, 2013 16.26 16.62 15.90 15.98 62,057
Apr 24, 2013 16.26 16.39 16.06 16.32 20,158
Apr 23, 2013 15.76 16.35 15.70 16.34 34,360
Apr 22, 2013 15.65 15.65 15.35 15.63 34,959
Apr 19, 2013 15.76 15.84 15.45 15.61 47,254
Apr 18, 2013 16.10 16.10 15.70 15.76 40,917
Apr 17, 2013 16.67 17.33 15.90 16.02 54,671
Apr 16, 2013 16.36 16.88 16.33 16.85 54,700
Apr 15, 2013 16.67 16.77 16.05 16.20 78,927
Apr 12, 2013 16.85 16.96 16.63 16.77 19,298

Information is provided "as is" and solely for informational purposes, not for trading purposes or advice, and may be delayed.
To see all exchange delays, please see disclaimer.

©2013 Google - Google Home - Blog - Help - Report a Problem - Privacy Policy - Terms of Service