DTS Inc. historical prices

   Watch this stock

Historical chart

    33.49 
    27.96 
    22.43 
 Nov 25, 2013 Nov 21, 2014 

Export

Daily prices
-
Date Open High Low Close Volume
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
Nov 5, 2014 30.64 30.91 29.93 29.93 209,451
Nov 4, 2014 29.75 30.35 29.75 30.19 163,778
Nov 3, 2014 29.91 30.42 29.79 29.94 119,787
Oct 31, 2014 29.86 30.55 29.56 29.78 236,151
Oct 30, 2014 28.85 29.65 28.85 29.29 139,735
Oct 29, 2014 29.42 29.48 28.50 29.00 119,131
Oct 28, 2014 28.40 29.33 28.15 29.29 199,330
Oct 27, 2014 28.26 28.31 27.82 28.14 82,812
Oct 24, 2014 27.96 28.33 27.62 28.31 122,659
Oct 23, 2014 27.43 28.47 27.30 27.90 176,859
Oct 22, 2014 29.10 29.20 27.95 28.00 146,697
Oct 21, 2014 28.05 29.15 28.02 29.10 168,074
Oct 20, 2014 27.33 27.78 27.21 27.76 140,028
Oct 17, 2014 28.57 28.99 27.41 27.43 173,239
Oct 16, 2014 26.97 28.34 26.89 28.18 238,556
Oct 15, 2014 26.80 27.40 26.50 27.21 189,125
Oct 14, 2014 26.79 27.57 26.73 27.04 295,876
Oct 13, 2014 26.57 27.15 26.33 26.69 382,078