StockSelector.com
  Research, Select, & Monitor Saturday, February 24, 2018 11:16:13 AM ET  
Trade Ideas The Market Industries Stocks Portfolio

 
Ticker Lookup
DST Systems, Inc.$83.07$.03.04%

  Quote | Ranking | Chart | Valuations | Sentiment | Industry | News | Earnings | Analysts | More...

Your Target?


From 11/28/2017 to 2/23/2018 
Date Open High Low Close Volume
2/23/2018 83.120 83.190 83.010 83.070 220,800
2/22/2018 83.070 83.155 83.000 83.040 598,100
2/21/2018 83.190 83.260 82.940 83.000 967,100
2/20/2018 83.150 83.290 83.120 83.150 349,100
2/16/2018 83.020 83.210 82.830 83.190 584,000
2/15/2018 83.180 83.240 82.830 82.830 2,405,800
2/14/2018 83.000 83.250 82.975 83.060 540,700
2/13/2018 82.950 83.100 82.860 83.100 688,100
2/12/2018 83.120 83.250 82.900 83.000 1,042,300
2/9/2018 83.200 83.200 82.820 83.070 2,044,400
2/8/2018 83.300 83.300 82.870 83.050 1,617,300
2/7/2018 82.800 83.380 82.730 83.370 1,832,300
2/6/2018 82.850 83.170 82.700 82.750 3,010,900
2/5/2018 83.170 83.380 83.010 83.010 1,510,200
2/2/2018 83.290 83.450 83.190 83.190 966,200
2/1/2018 83.320 83.550 83.250 83.250 1,075,300
1/31/2018 83.340 83.530 83.300 83.370 1,507,000
1/30/2018 83.310 83.390 83.220 83.300 1,842,000
1/29/2018 83.750 83.800 83.210 83.280 1,065,700
1/26/2018 83.770 83.850 83.700 83.780 833,100
1/25/2018 83.940 83.950 83.700 83.750 1,702,100
1/24/2018 83.900 83.980 83.700 83.900 1,923,100
1/23/2018 83.550 84.000 83.500 84.000 2,252,300
1/22/2018 83.790 83.810 83.400 83.590 2,231,000
1/19/2018 83.750 83.870 83.560 83.820 1,794,100
1/18/2018 83.780 83.860 83.640 83.830 1,941,400
1/17/2018 83.730 83.790 83.610 83.790 1,985,600
1/16/2018 83.550 83.750 83.520 83.630 2,238,800
1/12/2018 83.950 84.030 83.510 83.510 3,083,400
1/11/2018 84.140 84.480 83.500 83.920 10,154,600
1/10/2018 65.150 81.200 64.780 79.890 5,712,200
1/9/2018 65.130 65.480 64.460 65.150 213,300
1/8/2018 63.800 65.340 63.700 65.020 478,800
1/5/2018 63.870 63.870 63.400 63.820 205,000
1/4/2018 62.830 63.870 62.720 63.780 393,900
1/3/2018 62.010 62.390 61.810 62.370 262,000
1/2/2018 62.570 62.640 61.760 61.960 232,600
12/29/2017 62.560 62.895 61.940 62.070 182,300
12/28/2017 62.730 62.730 61.980 62.550 196,600
12/27/2017 62.620 63.080 62.570 62.580 519,900
12/26/2017 62.360 62.840 62.360 62.630 251,600
12/22/2017 62.160 62.580 61.820 62.520 252,300
12/21/2017 61.990 62.670 61.990 62.170 252,600
12/20/2017 61.700 62.040 61.250 61.870 333,100
12/19/2017 61.550 62.000 61.180 61.620 261,000
12/18/2017 60.930 61.830 60.930 61.400 286,500
12/15/2017 59.990 60.940 59.580 60.600 982,800
12/14/2017 60.660 60.820 59.690 59.790 234,400
12/13/2017 60.950 61.180 60.510 60.530 216,800
12/12/2017 61.270 61.530 60.820 60.870 285,500
12/11/2017 61.470 61.850 61.010 61.230 225,600
12/8/2017 61.540 62.120 61.415 61.800 248,100
12/7/2017 61.050 61.510 60.840 61.230 341,000
12/6/2017 61.110 61.650 60.940 61.110 156,500
12/5/2017 62.010 62.330 61.110 61.170 290,300
12/4/2017 62.400 62.980 61.560 62.090 298,400
12/1/2017 62.550 62.690 61.100 62.110 347,300
11/30/2017 61.610 62.680 61.390 62.580 894,200
11/29/2017 61.380 61.670 61.130 61.500 267,100
11/28/2017 60.300 61.420 60.170 61.180 359,500


Register |  Password |  Feedback |  Copyright |  Usage Agreement |  Privacy Policy |  Advertising |  About Us |  Contact Us |  FAQ 

Past performance is not indicative of future results

StockSelector.com, the StockSelector.com logo, and News Selects are trademarks of StockSelector.com.
Copyright © 1998 - 2018 StockSelector.com. All rights reserved.