DTS Inc. historical prices

   Watch this stock

Historical chart

    37.26 
    30.87 
    24.48 
 Jul 31, 2014 Jul 29, 2015 

Export

Daily prices
-
Date Open High Low Close Volume
Jul 29, 2015 27.68 27.83 27.41 27.53 71,948
Jul 28, 2015 27.86 28.13 27.26 27.80 119,017
Jul 27, 2015 28.25 28.45 27.79 27.90 72,740
Jul 24, 2015 29.09 29.22 28.37 28.45 92,623
Jul 23, 2015 29.83 29.83 28.92 29.12 134,075
Jul 22, 2015 29.33 30.14 29.19 29.72 112,062
Jul 21, 2015 29.03 29.54 28.62 29.48 164,534
Jul 20, 2015 29.12 29.29 28.74 29.11 126,783
Jul 17, 2015 28.99 29.19 28.67 28.95 125,348
Jul 16, 2015 29.31 29.84 28.94 29.07 98,377
Jul 15, 2015 29.52 29.58 28.92 29.16 198,801
Jul 14, 2015 29.27 29.89 29.27 29.56 73,138
Jul 13, 2015 29.53 29.68 28.95 29.20 111,245
Jul 10, 2015 29.23 29.60 29.02 29.50 88,181
Jul 9, 2015 29.35 29.52 28.89 28.98 78,075
Jul 8, 2015 29.14 29.51 28.78 28.99 196,961
Jul 7, 2015 29.96 29.96 29.08 29.54 85,656
Jul 6, 2015 29.67 30.22 29.67 29.83 107,026
Jul 2, 2015 30.33 30.54 30.09 30.12 66,895
Jul 1, 2015 30.62 31.04 30.07 30.32 106,075
Jun 30, 2015 30.74 30.74 30.30 30.49 134,385
Jun 29, 2015 32.01 32.29 30.23 30.50 177,098
Jun 26, 2015 32.32 32.37 31.95 32.30 412,827
Jun 25, 2015 32.48 32.58 32.06 32.21 105,520
Jun 24, 2015 31.71 32.31 31.51 32.24 130,053
Jun 23, 2015 31.38 31.88 31.16 31.87 71,309
Jun 22, 2015 32.13 32.13 31.10 31.31 70,598
Jun 19, 2015 31.78 32.05 31.12 31.86 221,972
Jun 18, 2015 30.61 31.86 30.39 31.67 136,359
Jun 17, 2015 30.70 31.13 30.48 30.66 113,488