DTS Inc. historical prices

   Watch this stock

Historical chart

    24.43 
    21.92 
    19.41 
 Jul 29, 2013 Jul 25, 2014 

Export

Daily prices
-
Date Open High Low Close Volume
Jul 25, 2014 18.43 18.63 18.23 18.32 72,967
Jul 24, 2014 19.02 19.13 18.36 18.51 54,251
Jul 23, 2014 18.86 19.31 18.73 18.82 72,531
Jul 22, 2014 18.86 19.00 18.71 18.79 51,551
Jul 21, 2014 18.72 18.97 18.61 18.70 52,078
Jul 18, 2014 18.58 19.06 18.39 18.86 79,080
Jul 17, 2014 18.68 18.82 18.46 18.64 112,924
Jul 16, 2014 18.91 19.15 18.62 18.81 47,582
Jul 15, 2014 19.12 19.33 18.73 18.81 94,376
Jul 14, 2014 19.46 19.59 18.97 19.28 109,111
Jul 11, 2014 19.24 19.54 19.13 19.25 66,631
Jul 10, 2014 19.13 19.54 18.80 19.29 123,838
Jul 9, 2014 19.93 20.08 19.48 19.56 76,104
Jul 8, 2014 20.08 20.08 19.38 19.81 524,464
Jul 7, 2014 20.11 20.35 19.88 20.03 117,120
Jul 3, 2014 19.71 20.33 19.50 20.21 155,597
Jul 2, 2014 19.48 19.96 19.30 19.52 131,055
Jul 1, 2014 18.87 19.80 18.64 19.54 210,808
Jun 30, 2014 18.48 18.79 18.32 18.41 113,391
Jun 27, 2014 18.25 18.70 18.25 18.65 519,567
Jun 26, 2014 18.43 18.43 18.21 18.38 59,539
Jun 25, 2014 17.87 18.40 17.87 18.35 76,140
Jun 24, 2014 18.11 18.38 17.79 18.01 102,704
Jun 23, 2014 18.03 18.22 17.91 18.11 39,797
Jun 20, 2014 18.42 18.42 17.80 17.93 159,292
Jun 19, 2014 18.21 18.35 17.97 18.31 66,794
Jun 18, 2014 18.10 18.22 17.86 18.17 37,973
Jun 17, 2014 17.52 18.10 17.50 18.07 85,906
Jun 16, 2014 17.95 17.95 17.43 17.58 54,516
Jun 13, 2014 18.00 18.15 17.77 17.88 35,599