DTS Inc. historical prices

   Watch this stock

Historical chart

    25.14 
    22.39 
    19.65 
 Oct 1, 2013 Sep 29, 2014 

Export

Daily prices
-
Date Open High Low Close Volume
Sep 29, 2014 24.02 25.49 23.94 25.14 423,706
Sep 26, 2014 23.06 23.96 22.97 23.91 201,800
Sep 25, 2014 23.00 23.30 22.77 23.06 182,803
Sep 24, 2014 23.59 23.91 22.93 23.00 258,324
Sep 23, 2014 24.32 24.65 23.77 23.77 136,266
Sep 22, 2014 25.08 25.41 23.94 24.33 264,919
Sep 19, 2014 24.22 25.28 24.22 25.07 608,543
Sep 18, 2014 23.50 24.00 23.45 23.96 306,757
Sep 17, 2014 23.38 23.75 23.38 23.50 249,883
Sep 16, 2014 23.07 23.33 22.73 23.30 116,398
Sep 15, 2014 23.73 23.76 22.91 23.09 94,632
Sep 12, 2014 23.92 23.92 23.37 23.73 278,384
Sep 11, 2014 23.73 23.89 23.55 23.83 209,668
Sep 10, 2014 23.75 23.91 23.71 23.75 185,607
Sep 9, 2014 23.72 24.04 23.57 23.72 206,249
Sep 8, 2014 23.75 23.92 23.51 23.69 176,209
Sep 5, 2014 23.75 23.76 23.34 23.75 103,404
Sep 4, 2014 23.75 24.43 23.64 23.74 224,410
Sep 3, 2014 23.80 24.06 23.57 23.70 342,554
Sep 2, 2014 24.00 24.09 23.74 23.80 359,260
Aug 29, 2014 24.05 24.09 23.60 23.89 119,280
Aug 28, 2014 24.88 24.88 23.94 24.05 152,271
Aug 27, 2014 24.31 24.54 23.40 24.37 177,427
Aug 26, 2014 24.03 24.41 23.94 24.18 123,141
Aug 25, 2014 24.00 24.38 23.65 24.08 191,333
Aug 22, 2014 24.03 24.03 22.54 23.86 161,223
Aug 21, 2014 22.00 23.33 21.94 22.98 255,223
Aug 20, 2014 21.77 21.77 21.36 21.44 61,115
Aug 19, 2014 21.96 21.99 21.78 21.82 48,982
Aug 18, 2014 21.55 21.91 21.45 21.84 119,254