Finance Home - My Yahoo - Yahoo! - Help

Wednesday, February 10, 2010, 5:20AM ET - U.S. Markets open in 4 hours and 10 minutes. Dow  1.52% Nasdaq  0.00%

DST Systems Inc. (DST)

On Feb 9: 38.60   0.00 (0.00%)

MORE ON DST

Quotes Summary Real-Time Options Historical Prices Charts Interactive Basic Chart Basic Tech. Analysis News & Info Headlines Financial Blogs Company Events Message Board Company Profile Key Statistics SEC Filings Competitors Industry Components Analyst Coverage Analyst Opinion Analyst Estimates Research Reports Star Analysts Ownership Major Holders Insider Transactions Insider Roster Financials Income Statement Balance Sheet Cash Flow

Historical Prices Get Historical Prices for:
SET DATE RANGE Start Date: JanFebMarAprMayJunJulAugSepOctNovDec Eg. Jan 1, 2003 End Date: JanFebMarAprMayJunJulAugSepOctNovDec Daily Weekly Monthly Dividends Only First | Prev | Next | Last PRICES Date Open High Low Close Volume Adj Close* 9-Feb-10 38.21 38.84 38.09 38.60 719,900 38.60 8-Feb-10 38.19 38.47 37.92 37.96 721,800 37.96 5-Feb-10 38.08 38.37 37.58 38.22 708,000 38.22 4-Feb-10 39.17 39.23 38.10 38.23 821,300 38.23 3-Feb-10 39.62 40.05 39.12 39.40 1,030,000 39.40 2-Feb-10 43.69 44.34 39.25 39.45 4,015,700 39.45 1-Feb-10 45.56 46.02 45.16 45.27 593,300 45.27 29-Jan-10 45.15 45.96 44.77 45.33 631,000 45.33 28-Jan-10 45.49 45.49 44.25 44.84 338,700 44.84 27-Jan-10 44.75 45.42 44.51 45.33 488,000 45.33 26-Jan-10 44.42 45.13 44.25 44.70 788,700 44.70 25-Jan-10 44.77 45.05 44.45 44.57 189,400 44.57 22-Jan-10 45.42 45.42 44.29 44.55 314,800 44.55 21-Jan-10 45.81 46.18 45.12 45.42 375,700 45.42 20-Jan-10 45.87 46.05 45.56 45.90 321,800 45.90 19-Jan-10 45.35 46.16 45.26 46.13 304,200 46.13 15-Jan-10 46.18 46.26 45.20 45.32 166,200 45.32 14-Jan-10 44.87 46.31 44.84 46.25 374,700 46.25 13-Jan-10 44.87 45.36 44.79 45.26 134,900 45.26 12-Jan-10 44.88 45.14 44.48 44.68 286,200 44.68 11-Jan-10 45.10 45.55 44.98 45.26 257,300 45.26 8-Jan-10 44.75 45.10 44.49 45.07 165,000 45.07 7-Jan-10 44.66 45.02 44.39 44.99 379,100 44.99 6-Jan-10 44.77 44.80 44.41 44.68 202,500 44.68 5-Jan-10 45.15 45.35 44.39 44.77 365,300 44.77 4-Jan-10 43.99 45.38 43.52 45.36 657,300 45.36 31-Dec-09 43.87 43.99 43.48 43.55 168,500 43.55 30-Dec-09 43.84 44.18 43.65 43.91 133,400 43.91 29-Dec-09 43.75 44.25 43.48 44.00 329,500 44.00 28-Dec-09 43.57 43.74 43.32 43.57 287,800 43.57 24-Dec-09 43.00 43.48 42.83 43.45 184,300 43.45 23-Dec-09 42.68 43.08 42.56 42.96 202,900 42.96 22-Dec-09 43.00 43.17 41.38 42.58 865,300 42.58 21-Dec-09 43.11 43.54 42.92 43.00 494,400 43.00 18-Dec-09 42.79 43.04 42.70 42.80 908,500 42.80 17-Dec-09 43.02 43.19 42.64 42.73 288,200 42.73 16-Dec-09 43.24 43.50 43.08 43.24 346,400 43.24 15-Dec-09 43.58 43.65 43.09 43.15 287,700 43.15 14-Dec-09 43.88 44.17 43.48 43.60 214,900 43.60 11-Dec-09 43.86 44.16 43.33 43.73 163,500 43.73 10-Dec-09 43.17 43.87 43.03 43.77 562,500 43.77 9-Dec-09 43.01 43.02 42.40 42.83 308,100 42.83 8-Dec-09 43.07 43.27 42.43 42.93 330,700 42.93 7-Dec-09 42.68 43.31 42.68 43.25 340,500 43.25 4-Dec-09 42.43 43.16 42.29 42.75 377,700 42.75 3-Dec-09 42.54 42.55 41.88 41.91 162,500 41.91 2-Dec-09 42.55 42.82 42.34 42.50 187,000 42.50 1-Dec-09 42.65 42.81 42.42 42.54 521,800 42.54 30-Nov-09 42.14 42.48 41.90 42.48 374,200 42.48 27-Nov-09 41.63 42.37 41.55 42.06 141,200 42.06 25-Nov-09 42.35 42.73 42.12 42.64 176,800 42.64 24-Nov-09 42.22 42.36 41.79 42.17 269,000 42.17 23-Nov-09 42.20 42.61 42.20 42.35 255,700 42.35 20-Nov-09 42.17 42.28 41.75 41.97 306,700 41.97 19-Nov-09 43.23 43.23 42.18 42.39 276,500 42.39 18-Nov-09 43.75 43.76 43.33 43.57 271,200 43.57 17-Nov-09 43.90 43.90 43.36 43.83 245,800 43.83 16-Nov-09 43.64 44.13 43.48 44.05 370,400 44.05 13-Nov-09 43.51 43.87 43.14 43.66 239,600 43.66 12-Nov-09 43.25 43.97 43.08 43.31 354,400 43.31 11-Nov-09 43.53 43.56 42.93 43.22 211,400 43.22 10-Nov-09 43.31 43.64 43.21 43.31 302,400 43.31 9-Nov-09 43.11 43.69 43.00 43.64 279,900 43.64 6-Nov-09 42.95 43.17 42.50 42.91 361,700 42.91 5-Nov-09 42.41 43.15 42.28 43.15 351,900 43.15 4-Nov-09 42.52 42.88 42.17 42.23 348,100 42.23 * Close price adjusted for dividends and splits. First | Prev | Next | Last Download To Spreadsheet
Add to Portfolio     Set Alert     Email to a Friend Get Historical Prices for Another Symbol: Symbol Lookup • Stock Screener • Splits • Mergers & Acquisitions