DTS Inc. historical prices

   Watch this stock

Historical chart

    33.72 
    28.11 
    22.51 
 Mar 6, 2014 Mar 4, 2015 

Export

Daily prices
-
Date Open High Low Close Volume
Mar 4, 2015 33.58 33.92 32.51 33.34 274,430
Mar 3, 2015 28.32 34.37 28.11 33.72 1,006,662
Mar 2, 2015 29.55 30.55 29.46 30.11 331,018
Feb 27, 2015 29.11 29.94 28.95 29.47 340,043
Feb 26, 2015 30.02 30.27 28.84 29.06 173,935
Feb 25, 2015 30.35 30.39 29.56 30.11 142,786
Feb 24, 2015 30.09 31.01 29.88 30.46 226,884
Feb 23, 2015 30.46 30.46 29.52 29.98 141,778
Feb 20, 2015 30.35 30.70 29.99 30.65 259,869
Feb 19, 2015 29.90 30.52 29.65 30.26 91,871
Feb 18, 2015 29.74 29.98 29.66 29.87 120,417
Feb 17, 2015 28.76 29.84 28.56 29.74 177,842
Feb 13, 2015 28.82 28.82 27.37 28.68 199,185
Feb 12, 2015 27.82 27.89 26.67 27.22 92,707
Feb 11, 2015 27.26 27.91 27.10 27.68 70,530
Feb 10, 2015 27.64 27.75 26.89 27.40 80,451
Feb 9, 2015 27.75 28.00 27.32 27.52 189,740
Feb 6, 2015 27.79 28.10 27.50 27.70 138,099
Feb 5, 2015 27.98 28.36 27.74 27.84 129,316
Feb 4, 2015 27.71 28.54 27.60 27.99 120,555
Feb 3, 2015 28.17 28.63 27.65 27.96 171,249
Feb 2, 2015 28.08 28.19 27.03 28.13 125,085
Jan 30, 2015 28.79 29.42 27.67 27.72 196,446
Jan 29, 2015 29.65 29.65 28.88 29.08 148,202
Jan 28, 2015 30.22 30.31 29.29 29.48 109,776
Jan 27, 2015 29.76 30.40 29.60 30.16 78,218
Jan 26, 2015 30.31 30.67 29.85 30.30 150,747
Jan 23, 2015 30.66 30.91 30.23 30.39 106,261
Jan 22, 2015 30.60 31.00 30.01 30.58 238,263
Jan 21, 2015 29.90 30.61 29.66 30.55 117,177