DTS Inc. historical prices

   Watch this stock

Historical chart

    34.43 
    28.59 
    22.74 
 Apr 3, 2014 Apr 1, 2015 

Export

Daily prices
-
Date Open High Low Close Volume
Apr 1, 2015 33.92 34.48 33.70 34.07 153,326
Mar 31, 2015 33.98 34.38 33.86 34.07 89,351
Mar 30, 2015 34.36 34.48 34.06 34.25 90,290
Mar 27, 2015 33.90 34.52 33.90 34.11 162,917
Mar 26, 2015 33.75 34.30 33.19 34.04 181,626
Mar 25, 2015 34.37 34.68 33.84 33.89 211,003
Mar 24, 2015 33.83 34.85 33.68 34.43 127,009
Mar 23, 2015 34.06 34.32 33.71 33.95 116,964
Mar 20, 2015 34.50 34.56 34.02 34.06 242,466
Mar 19, 2015 33.83 34.61 33.63 34.21 150,321
Mar 18, 2015 32.63 34.43 32.23 34.07 488,597
Mar 17, 2015 32.18 32.78 32.12 32.58 123,356
Mar 16, 2015 32.84 33.44 32.28 32.38 127,809
Mar 13, 2015 32.76 32.98 31.98 32.77 115,073
Mar 12, 2015 32.97 33.36 32.67 32.68 137,943
Mar 11, 2015 32.40 33.05 32.21 32.90 134,682
Mar 10, 2015 32.51 33.08 32.12 32.43 94,957
Mar 9, 2015 32.62 33.24 32.37 32.70 88,529
Mar 6, 2015 33.32 33.81 32.68 32.74 157,492
Mar 5, 2015 33.44 34.00 32.86 33.63 224,258
Mar 4, 2015 33.58 33.92 32.51 33.34 274,430
Mar 3, 2015 28.32 34.37 28.11 33.72 1,006,662
Mar 2, 2015 29.55 30.55 29.46 30.11 331,018
Feb 27, 2015 29.11 29.94 28.95 29.47 340,043
Feb 26, 2015 30.02 30.27 28.84 29.06 173,935
Feb 25, 2015 30.35 30.39 29.56 30.11 142,786
Feb 24, 2015 30.09 31.01 29.88 30.46 226,884
Feb 23, 2015 30.46 30.46 29.52 29.98 141,778
Feb 20, 2015 30.35 30.70 29.99 30.65 259,869
Feb 19, 2015 29.90 30.52 29.65 30.26 91,871