DTS Inc. historical prices

   Watch this stock

Historical chart

    37.26 
    30.87 
    24.48 
 Jul 1, 2014 Jun 29, 2015 

Export

Daily prices
-
Date Open High Low Close Volume
Jun 29, 2015 32.01 32.29 30.23 30.50 177,098
Jun 26, 2015 32.32 32.37 31.95 32.30 412,827
Jun 25, 2015 32.48 32.58 32.06 32.21 105,520
Jun 24, 2015 31.71 32.31 31.51 32.24 130,053
Jun 23, 2015 31.38 31.88 31.16 31.87 71,309
Jun 22, 2015 32.13 32.13 31.10 31.31 70,598
Jun 19, 2015 31.78 32.05 31.12 31.86 221,972
Jun 18, 2015 30.61 31.86 30.39 31.67 136,359
Jun 17, 2015 30.70 31.13 30.48 30.66 113,488
Jun 16, 2015 30.07 30.85 29.67 30.58 120,968
Jun 15, 2015 30.12 30.47 29.57 30.07 71,276
Jun 12, 2015 29.98 30.50 29.98 30.42 79,613
Jun 11, 2015 31.42 31.42 29.33 30.02 292,942
Jun 10, 2015 31.26 32.19 31.23 31.48 144,808
Jun 9, 2015 31.54 31.66 30.98 31.21 102,546
Jun 8, 2015 32.27 32.46 31.60 31.65 116,588
Jun 5, 2015 31.97 32.42 31.85 32.38 70,402
Jun 4, 2015 32.11 32.22 31.51 31.94 83,979
Jun 3, 2015 32.00 32.41 31.73 32.34 97,005
Jun 2, 2015 31.75 32.12 31.60 31.85 97,523
Jun 1, 2015 31.79 32.44 31.34 31.98 112,496
May 29, 2015 32.66 32.80 31.28 31.73 166,201
May 28, 2015 32.19 32.65 31.99 32.58 95,014
May 27, 2015 32.05 32.69 31.71 32.27 123,365
May 26, 2015 31.72 32.08 30.96 31.89 154,171
May 22, 2015 31.90 32.48 31.57 31.94 144,035
May 21, 2015 32.30 32.30 31.80 32.05 170,594
May 20, 2015 32.10 32.43 31.80 32.19 143,077
May 19, 2015 32.03 32.38 31.82 32.03 223,936
May 18, 2015 32.40 32.72 32.03 32.46 139,534