DTS Inc. historical prices

   Watch this stock

Historical chart

    37.26 
    30.56 
    23.86 
 May 30, 2014 May 28, 2015 

Export

Daily prices
-
Date Open High Low Close Volume
May 28, 2015 32.19 32.65 31.99 32.58 95,014
May 27, 2015 32.05 32.69 31.71 32.27 123,365
May 26, 2015 31.72 32.08 30.96 31.89 154,171
May 22, 2015 31.90 32.48 31.57 31.94 144,035
May 21, 2015 32.30 32.30 31.80 32.05 170,594
May 20, 2015 32.10 32.43 31.80 32.19 143,077
May 19, 2015 32.03 32.38 31.82 32.03 223,936
May 18, 2015 32.40 32.72 32.03 32.46 139,534
May 15, 2015 32.51 32.78 31.99 32.27 119,494
May 14, 2015 32.31 32.67 31.94 32.61 176,257
May 13, 2015 32.78 33.05 31.91 32.26 260,705
May 12, 2015 37.72 37.87 32.69 33.45 504,130
May 11, 2015 36.31 37.07 36.26 36.80 158,075
May 8, 2015 36.33 36.37 35.92 36.25 113,769
May 7, 2015 35.36 36.35 35.26 35.92 113,000
May 6, 2015 35.48 35.80 34.65 35.52 118,893
May 5, 2015 36.20 36.34 35.41 35.50 141,041
May 4, 2015 36.65 37.12 36.14 36.29 90,513
May 1, 2015 35.91 36.92 35.79 36.52 100,101
Apr 30, 2015 36.21 36.50 35.69 35.85 180,634
Apr 29, 2015 37.05 37.35 36.34 36.56 142,196
Apr 28, 2015 37.24 38.24 36.93 37.26 178,442
Apr 27, 2015 36.99 37.35 36.38 37.12 201,062
Apr 24, 2015 36.99 37.08 36.47 37.07 96,084
Apr 23, 2015 36.57 37.35 36.19 36.83 132,673
Apr 22, 2015 36.13 37.00 35.65 36.94 114,828
Apr 21, 2015 36.39 36.39 35.26 35.98 209,811
Apr 20, 2015 36.06 36.45 35.78 36.40 73,672
Apr 17, 2015 35.78 36.25 35.51 35.80 160,172
Apr 16, 2015 36.70 36.76 35.85 36.06 147,955