DTS Inc. historical prices

   Watch this stock

Historical chart

    24.43 
    21.49 
    18.55 
 Apr 18, 2013 Apr 15, 2014 

Export

Daily prices
-
Date Open High Low Close Volume
Apr 15, 2014 18.50 19.03 18.01 18.95 62,952
Apr 14, 2014 18.90 18.90 18.38 18.52 67,235
Apr 11, 2014 18.74 19.19 18.74 18.80 64,698
Apr 10, 2014 19.40 19.40 18.65 18.95 78,001
Apr 9, 2014 19.28 19.47 19.15 19.37 60,049
Apr 8, 2014 19.58 19.90 19.16 19.33 120,159
Apr 7, 2014 19.70 19.87 19.40 19.56 92,699
Apr 4, 2014 19.94 19.98 19.14 19.72 97,909
Apr 3, 2014 20.05 20.05 19.72 19.74 49,209
Apr 2, 2014 20.05 20.25 19.90 20.10 48,224
Apr 1, 2014 19.70 20.05 19.70 19.95 92,111
Mar 31, 2014 19.93 19.93 19.66 19.76 167,717
Mar 28, 2014 19.86 20.10 19.68 19.75 56,591
Mar 27, 2014 20.05 20.19 19.74 19.91 38,272
Mar 26, 2014 20.79 21.07 20.00 20.10 67,437
Mar 25, 2014 20.87 21.20 20.40 20.54 63,688
Mar 24, 2014 20.64 20.97 20.54 20.75 87,428
Mar 21, 2014 20.45 20.75 20.34 20.50 115,745
Mar 20, 2014 20.00 20.76 19.70 20.29 497,470
Mar 19, 2014 19.63 20.39 19.49 20.02 51,434
Mar 18, 2014 18.25 20.45 18.25 19.75 187,945
Mar 17, 2014 20.82 21.53 20.75 21.21 143,551
Mar 14, 2014 20.25 21.48 20.11 20.99 39,907
Mar 13, 2014 21.58 21.58 20.37 20.37 50,296
Mar 12, 2014 21.42 21.55 20.38 21.43 33,121
Mar 11, 2014 21.74 21.91 21.40 21.47 26,702
Mar 10, 2014 21.24 21.81 21.00 21.63 43,760
Mar 7, 2014 21.59 21.59 21.18 21.40 16,565
Mar 6, 2014 21.39 21.40 21.00 21.40 16,983
Mar 5, 2014 21.44 21.83 21.34 21.40 44,159