DTS Inc. historical prices

   Watch this stock

Historical chart

    33.49 
    27.96 
    22.43 
 Dec 23, 2013 Dec 18, 2014 

Export

Daily prices
-
Date Open High Low Close Volume
Dec 18, 2014 31.41 31.74 30.81 31.52 178,788
Dec 17, 2014 30.00 30.93 29.87 30.90 190,324
Dec 16, 2014 30.47 31.08 30.00 30.03 148,009
Dec 15, 2014 30.93 31.50 30.38 30.44 174,136
Dec 12, 2014 30.72 31.25 30.27 30.87 124,347
Dec 11, 2014 31.15 31.55 31.00 31.07 134,295
Dec 10, 2014 31.50 31.50 30.72 30.89 177,316
Dec 9, 2014 30.65 31.90 30.00 31.54 188,112
Dec 8, 2014 31.88 32.26 30.78 31.07 155,308
Dec 5, 2014 31.79 32.35 31.79 32.12 115,604
Dec 4, 2014 32.30 32.30 31.40 31.78 88,389
Dec 3, 2014 31.60 32.83 31.53 32.28 119,982
Dec 2, 2014 31.17 31.73 31.15 31.67 143,054
Dec 1, 2014 32.35 32.37 31.22 31.23 141,887
Nov 28, 2014 32.59 32.65 32.10 32.25 88,774
Nov 26, 2014 32.26 32.92 32.21 32.60 133,675
Nov 25, 2014 32.75 33.00 32.08 32.16 104,232
Nov 24, 2014 32.26 32.75 32.21 32.62 123,940
Nov 21, 2014 33.16 33.47 31.95 32.33 143,618
Nov 20, 2014 31.86 32.80 31.51 32.77 173,669
Nov 19, 2014 32.50 32.50 31.06 31.77 180,676
Nov 18, 2014 32.34 33.48 32.04 32.69 210,146
Nov 17, 2014 32.90 33.13 32.16 32.28 200,322
Nov 14, 2014 32.69 33.45 32.60 33.03 253,428
Nov 13, 2014 33.26 34.00 32.69 32.81 181,483
Nov 12, 2014 32.97 33.70 32.96 33.49 240,346
Nov 11, 2014 30.10 33.50 30.05 33.29 577,944
Nov 10, 2014 30.21 31.26 30.16 30.71 331,983
Nov 7, 2014 30.35 30.57 29.40 30.09 134,637
Nov 6, 2014 30.03 30.46 29.60 30.35 154,336