DTS Inc. historical prices

   Watch this stock

Historical chart

    37.26 
    31.63 
    26.01 
 Feb 12, 2015 Feb 9, 2016 

Export

Daily prices
-
Date Open High Low Close Volume
Feb 9, 2016 21.37 21.80 20.80 21.50 35,863
Feb 8, 2016 21.14 21.81 20.53 21.66 36,543
Feb 5, 2016 21.72 21.72 21.22 21.35 83,243
Feb 4, 2016 21.59 22.13 21.59 21.84 43,566
Feb 3, 2016 21.75 21.85 21.32 21.55 45,207
Feb 2, 2016 21.77 21.86 21.45 21.68 50,153
Feb 1, 2016 22.03 22.33 21.81 22.12 62,040
Jan 29, 2016 21.44 22.33 21.44 22.28 55,478
Jan 28, 2016 21.31 21.85 21.29 21.36 34,806
Jan 27, 2016 21.18 21.57 20.91 21.20 66,482
Jan 26, 2016 20.42 21.24 20.41 21.24 71,094
Jan 25, 2016 20.84 20.98 20.29 20.39 47,553
Jan 22, 2016 21.09 21.39 20.67 21.05 45,527
Jan 21, 2016 20.61 21.12 20.46 20.71 70,653
Jan 20, 2016 20.08 20.81 19.62 20.54 97,100
Jan 19, 2016 20.99 20.99 20.01 20.38 78,629
Jan 15, 2016 20.45 21.00 20.10 20.76 79,509
Jan 14, 2016 20.63 21.32 20.58 21.07 84,850
Jan 13, 2016 21.64 21.97 20.64 20.73 156,363
Jan 12, 2016 22.10 22.34 21.20 21.62 95,618
Jan 11, 2016 22.12 22.20 21.56 22.01 89,077
Jan 8, 2016 21.94 22.41 21.81 21.96 143,703
Jan 7, 2016 21.49 21.88 21.13 21.85 110,766
Jan 6, 2016 21.77 22.05 21.76 21.89 50,990
Jan 5, 2016 22.25 22.30 21.86 22.08 35,365
Jan 4, 2016 22.06 22.39 21.63 22.16 89,454
Dec 31, 2015 22.80 22.98 22.55 22.58 53,426
Dec 30, 2015 23.48 23.60 22.90 22.90 35,731
Dec 29, 2015 23.44 23.47 22.98 23.46 38,390
Dec 28, 2015 23.13 23.35 22.89 23.25 45,752