DTS Inc. historical prices

   Watch this stock

Historical chart

    29.10 
    25.03 
    20.97 
 Oct 28, 2013 Oct 24, 2014 

Export

Daily prices
-
Date Open High Low Close Volume
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
Oct 10, 2014 25.84 26.36 25.55 25.88 143,593
Oct 9, 2014 26.70 26.70 25.55 25.94 208,325
Oct 8, 2014 25.96 26.56 25.41 26.52 204,595
Oct 7, 2014 26.01 26.44 25.51 25.86 373,066
Oct 6, 2014 26.10 26.43 26.01 26.09 227,391
Oct 3, 2014 26.09 26.34 25.69 26.05 247,585
Oct 2, 2014 25.03 25.98 24.81 25.86 225,626
Oct 1, 2014 25.39 25.47 24.80 25.11 270,058
Sep 30, 2014 25.31 25.44 24.63 25.25 308,057
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