DTS Inc. historical prices

   Watch this stock

Historical chart

    33.49 
    27.96 
    22.43 
 Jan 28, 2014 Jan 26, 2015 

Export

Daily prices
-
Date Open High Low Close Volume
Jan 26, 2015 30.31 30.67 29.85 30.30 150,747
Jan 23, 2015 30.66 30.91 30.23 30.39 106,261
Jan 22, 2015 30.60 31.00 30.01 30.58 238,263
Jan 21, 2015 29.90 30.61 29.66 30.55 117,177
Jan 20, 2015 29.43 29.98 29.06 29.88 137,220
Jan 16, 2015 28.68 29.46 28.44 29.29 94,091
Jan 15, 2015 29.00 29.04 28.08 28.76 185,242
Jan 14, 2015 28.98 29.60 28.73 29.10 134,921
Jan 13, 2015 28.67 28.92 28.08 28.44 124,367
Jan 12, 2015 28.22 28.74 28.01 28.32 122,814
Jan 9, 2015 28.79 28.81 28.20 28.33 134,521
Jan 8, 2015 28.99 29.29 28.68 28.82 152,318
Jan 7, 2015 28.79 28.98 28.28 28.70 89,742
Jan 6, 2015 29.36 29.41 27.90 28.62 165,398
Jan 5, 2015 30.54 31.09 29.14 29.39 238,049
Jan 2, 2015 30.90 31.14 30.00 30.85 113,131
Dec 31, 2014 31.30 31.88 30.61 30.75 124,069
Dec 30, 2014 31.56 31.75 31.04 31.28 108,632
Dec 29, 2014 32.26 32.39 31.51 31.57 81,797
Dec 26, 2014 31.73 32.39 31.37 32.25 108,497
Dec 24, 2014 31.61 31.87 31.28 31.54 95,601
Dec 23, 2014 32.13 32.13 31.41 31.59 101,437
Dec 22, 2014 31.00 31.95 30.89 31.82 189,491
Dec 19, 2014 31.49 31.61 30.83 30.94 370,632
Dec 18, 2014 31.41 31.74 30.81 31.52 178,788
Dec 17, 2014 30.00 30.93 29.87 30.90 190,324
Dec 16, 2014 30.47 31.08 30.00 30.03 148,009
Dec 15, 2014 30.93 31.50 30.38 30.44 174,136
Dec 12, 2014 30.72 31.25 30.27 30.87 124,347
Dec 11, 2014 31.15 31.55 31.00 31.07 134,295