DTSI: Historical Prices for DTS, Inc. - Yahoo! Finance

MORE ON DTSI

Quotes

Historical Prices

Charts

Basic Tech. Analysis

News & Info

Financial Blogs

Company

Analyst Coverage

Analyst Opinion

Analyst Estimates

Research Reports

Ownership

Insider Transactions

Financials

Income Statement

Historical Prices	Get Historical Prices for:

First | Prev | Next | Last

PRICES

Date	Open	High	Low	Close	Volume	Adj Close*
25-Nov-09	30.08	30.64	29.87	30.35	57,900	30.35
24-Nov-09	29.89	30.11	29.72	30.08	217,300	30.08
23-Nov-09	30.00	30.64	29.75	30.07	151,300	30.07
20-Nov-09	29.78	30.07	29.65	29.99	102,800	29.99
19-Nov-09	30.13	30.13	29.83	29.86	141,900	29.86
18-Nov-09	30.33	30.33	29.97	30.26	123,900	30.26
17-Nov-09	30.16	30.36	29.51	30.32	93,000	30.32
16-Nov-09	30.30	31.31	29.91	30.20	244,400	30.20
13-Nov-09	28.75	29.74	28.27	29.72	156,800	29.72
12-Nov-09	29.45	29.45	28.55	28.58	230,700	28.58
11-Nov-09	30.38	30.38	29.39	29.50	282,500	29.50
10-Nov-09	29.01	30.69	28.60	30.00	586,600	30.00
9-Nov-09	30.62	31.16	30.21	30.83	100,600	30.83
6-Nov-09	29.56	30.35	29.39	30.25	129,200	30.25
5-Nov-09	28.86	29.89	28.86	29.82	141,300	29.82
4-Nov-09	29.04	29.04	28.51	28.69	130,800	28.69
3-Nov-09	28.32	28.93	28.26	28.90	89,300	28.90
2-Nov-09	28.45	28.64	27.94	28.53	196,400	28.53
30-Oct-09	28.64	28.67	28.04	28.25	173,500	28.25
29-Oct-09	27.78	28.91	27.73	28.84	145,100	28.84
28-Oct-09	29.16	29.16	27.50	27.69	137,000	27.69
27-Oct-09	30.63	30.73	29.06	29.12	92,400	29.12
26-Oct-09	30.80	31.40	30.29	30.46	94,500	30.46
23-Oct-09	30.58	30.83	29.93	30.62	97,400	30.62
22-Oct-09	30.69	30.70	29.85	30.53	89,800	30.53
21-Oct-09	31.41	31.90	30.57	30.71	116,000	30.71
20-Oct-09	32.35	32.54	31.15	31.39	188,900	31.39
19-Oct-09	31.80	32.61	31.49	32.41	167,000	32.41
16-Oct-09	31.61	31.74	31.25	31.61	90,000	31.61
15-Oct-09	31.28	31.80	31.28	31.72	90,100	31.72
14-Oct-09	30.58	31.64	30.23	31.63	198,700	31.63
13-Oct-09	30.17	30.42	30.04	30.39	126,400	30.39
12-Oct-09	30.29	30.32	30.03	30.15	58,200	30.15
9-Oct-09	29.84	30.47	29.76	30.42	84,700	30.42
8-Oct-09	30.36	30.41	29.76	29.77	79,800	29.77
7-Oct-09	30.03	30.40	29.61	30.08	111,600	30.08
6-Oct-09	29.00	30.48	28.77	30.18	285,200	30.18
5-Oct-09	27.63	29.63	27.63	28.76	505,900	28.76
2-Oct-09	25.68	26.13	25.44	25.65	59,400	25.65
1-Oct-09	27.17	27.66	25.83	25.83	93,600	25.83
30-Sep-09	28.29	28.29	27.29	27.38	192,500	27.38
29-Sep-09	27.74	28.45	27.35	28.19	156,400	28.19
28-Sep-09	26.87	27.86	26.68	27.65	76,600	27.65
25-Sep-09	26.96	27.77	26.65	26.71	118,000	26.71
24-Sep-09	27.39	27.45	26.87	27.21	100,100	27.21
23-Sep-09	26.53	27.56	26.36	27.33	73,900	27.33
22-Sep-09	27.03	27.03	26.49	26.62	49,200	26.62
21-Sep-09	26.84	27.09	26.60	27.00	27,400	27.00
18-Sep-09	26.65	27.20	26.20	27.04	95,600	27.04
17-Sep-09	26.37	26.65	26.14	26.51	44,400	26.51
16-Sep-09	25.49	26.48	25.40	26.33	143,500	26.33
15-Sep-09	26.10	26.15	25.24	25.50	93,400	25.50
14-Sep-09	26.20	26.37	25.80	26.15	48,600	26.15
11-Sep-09	26.76	26.86	26.21	26.48	57,000	26.48
10-Sep-09	25.86	26.86	25.74	26.86	61,600	26.86
9-Sep-09	25.62	26.10	25.10	26.01	51,200	26.01
8-Sep-09	25.43	25.74	25.03	25.50	185,300	25.50
4-Sep-09	25.55	25.63	25.18	25.30	86,900	25.30
3-Sep-09	25.50	25.61	25.20	25.52	79,700	25.52
2-Sep-09	25.66	25.83	25.22	25.30	75,900	25.30
1-Sep-09	26.60	26.87	25.59	25.64	122,500	25.64
31-Aug-09	27.55	27.55	26.53	26.80	116,900	26.80
28-Aug-09	27.32	27.82	27.10	27.68	74,500	27.68
27-Aug-09	27.30	27.30	26.50	27.03	57,400	27.03
26-Aug-09	27.70	28.00	26.96	27.17	52,700	27.17
25-Aug-09	27.57	27.92	27.34	27.64	33,700	27.64
* Close price adjusted for dividends and splits.

First | Prev | Next | Last

Download To Spreadsheet

Add to Portfolio

Set Alert

Email to a Friend

•	Stock Screener	•	Splits
•	Mergers & Acquisitions

Copyright © 2006 Yahoo! Inc. All rights reserved. Terms of Service.
To learn more about Yahoo!'s use of personal information, please read the Privacy Policy.

Quotes delayed, except where indicated otherwise.
Delay times are 15 mins for NASDAQ, 20 mins for NYSE and Amex. See also delay times for other exchanges.

Historical chart data and daily updates provided by Commodity Systems, Inc. (CSI). International historical chart data, daily updates, fund summary, fund performance, dividend data and Morningstar Index data provided by Morningstar, Inc.. Fundamental company data provided by Capital IQ. Quotes and other information supplied by independent providers identified on the Yahoo! Finance partner page. Quotes are updated automatically, but will be turned off after 25 minutes of inactivity. Quotes are delayed at least 15 minutes. Real-Time continuous streaming quotes are available through our premium service. You may turn streaming quotes on or off. All information provided "as is" for informational purposes only, not intended for trading purposes or advice. Neither Yahoo! nor any of independent providers is liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein. By accessing the Yahoo! site, you agree not to redistribute the information found therein.