Finance Home - My Yahoo - Yahoo! - Help

Saturday, November 28, 2009, 5:44AM ET - U.S. Markets Closed. Dow  1.48% Nasdaq  1.73%

DST Systems Inc. (DST)

On Nov 27: 42.06   0.58 (1.36%)

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* 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 3-Nov-09 41.68 42.35 41.64 42.31 289,500 42.31 2-Nov-09 41.75 42.33 41.50 41.80 318,000 41.80 30-Oct-09 42.32 42.60 41.69 41.71 378,100 41.71 29-Oct-09 42.63 43.06 42.32 42.70 571,000 42.70 28-Oct-09 43.21 43.43 42.10 42.30 464,500 42.30 27-Oct-09 43.69 43.87 43.10 43.44 448,600 43.44 26-Oct-09 43.73 44.13 43.26 43.70 492,900 43.70 23-Oct-09 44.46 44.46 43.36 43.73 609,300 43.73 22-Oct-09 43.85 44.49 43.85 44.31 521,200 44.31 21-Oct-09 44.45 45.02 44.00 44.26 518,500 44.26 20-Oct-09 44.00 44.27 43.73 44.11 321,800 44.11 19-Oct-09 44.04 44.40 43.78 43.99 409,200 43.99 16-Oct-09 44.70 44.87 44.14 44.21 291,000 44.21 15-Oct-09 44.42 45.09 44.36 45.09 267,000 45.09 14-Oct-09 44.55 44.90 44.24 44.82 409,400 44.82 13-Oct-09 44.11 44.40 43.75 44.07 338,100 44.07 12-Oct-09 44.09 44.31 43.99 44.15 328,800 44.15 9-Oct-09 44.01 44.13 43.54 44.09 280,500 44.09 8-Oct-09 43.92 44.19 43.59 44.08 717,800 44.08 7-Oct-09 43.07 43.61 42.91 43.60 319,300 43.60 6-Oct-09 43.56 43.77 43.07 43.20 514,200 43.20 5-Oct-09 42.10 43.26 41.89 43.17 603,200 43.17 2-Oct-09 43.42 43.42 41.71 41.83 1,101,200 41.83 1-Oct-09 44.75 44.83 43.46 43.58 945,900 43.58 30-Sep-09 45.62 45.91 44.55 44.80 494,000 44.80 29-Sep-09 45.69 46.13 45.62 45.63 309,600 45.63 28-Sep-09 45.25 45.96 45.08 45.82 169,900 45.82 25-Sep-09 45.94 45.94 44.81 45.21 378,100 45.21 24-Sep-09 46.84 46.84 45.53 45.70 330,000 45.70 23-Sep-09 46.42 47.34 46.22 46.63 538,400 46.63 22-Sep-09 47.30 47.30 46.37 46.42 803,700 46.42 21-Sep-09 46.06 46.98 46.06 46.94 269,900 46.94 18-Sep-09 47.27 47.27 46.48 46.49 577,000 46.49 17-Sep-09 47.09 47.49 47.07 47.12 458,200 47.12 16-Sep-09 46.72 47.31 46.54 47.31 408,500 47.31 15-Sep-09 46.15 46.55 46.00 46.49 490,800 46.49 14-Sep-09 44.90 46.11 44.84 46.11 379,600 46.11 11-Sep-09 45.47 45.58 44.96 45.19 269,000 45.19 10-Sep-09 45.20 45.53 45.00 45.45 247,400 45.45 9-Sep-09 44.71 45.36 44.60 45.26 201,600 45.26 8-Sep-09 45.14 45.19 44.29 44.67 214,900 44.67 4-Sep-09 44.54 44.92 44.12 44.90 145,300 44.90 3-Sep-09 44.59 44.82 44.03 44.58 339,800 44.58 2-Sep-09 44.92 45.02 44.39 44.42 240,100 44.42 1-Sep-09 45.64 46.10 44.77 45.09 378,900 45.09 31-Aug-09 46.28 46.32 45.58 45.81 277,600 45.81 28-Aug-09 47.28 47.38 46.29 46.56 198,500 46.56 27-Aug-09 46.40 47.10 46.09 47.02 291,600 47.02 26-Aug-09 46.69 46.80 46.37 46.58 189,600 46.58 * 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