DST - DST Systems, Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 15, 201759.9960.9459.5860.6060.60982,803
Dec 14, 201760.6660.8259.6959.7959.79234,500
Dec 13, 201760.9561.1860.5160.5360.53216,800
Dec 12, 201761.2761.5360.8260.8760.87285,200
Dec 11, 201761.4761.8561.0161.2361.23225,500
Dec 08, 201761.5462.1261.4261.8061.80248,200
Dec 07, 201761.0561.5160.8461.2361.23341,100
Dec 06, 201761.1161.6560.9461.1161.11156,100
Dec 05, 201762.0162.3361.1161.1761.17290,300
Dec 04, 201762.4062.9861.5662.0962.09298,300
Dec 01, 201762.5562.6961.1062.1162.11347,300
Nov 30, 201761.6162.6861.3962.5862.58894,200
Nov 29, 201761.3861.6761.1361.5061.50266,900
Nov 28, 201760.3061.4260.1761.1861.18359,600
Nov 27, 201759.9760.4759.9260.3260.32340,300
Nov 24, 201760.1060.1059.6659.9959.99711,100
Nov 22, 201760.1960.7559.7059.7459.74287,100
Nov 21, 201760.0760.4459.9560.3460.34264,900
Nov 21, 20170.18 Dividend
Nov 20, 201759.8760.2359.0760.1059.92860,900
Nov 17, 201759.3559.9459.1259.7759.59215,800
Nov 16, 201759.0559.9058.9059.6959.51220,900
Nov 15, 201759.2059.2758.5758.9658.78239,400
Nov 14, 201759.3659.5959.2359.3859.20234,300
Nov 13, 201759.8560.0459.4459.5859.40247,300
Nov 10, 201760.0260.4859.5660.1860.00589,000
Nov 09, 201760.4460.7659.7560.3660.18397,400
Nov 08, 201760.0161.1859.8360.7360.55446,900
Nov 07, 201759.4160.0959.2959.9759.79464,200
Nov 06, 201759.4659.4658.6159.2959.11369,200
Nov 03, 201759.7860.2159.5059.6659.48384,200
Nov 02, 201758.9459.9458.8959.5959.41413,600
Nov 01, 201758.9059.4358.5459.1859.00387,300
Oct 31, 201758.2158.6657.8458.6258.44350,800
Oct 30, 201757.6658.4657.6558.3658.19440,400
Oct 27, 201757.7957.9457.0357.9357.76236,500
Oct 26, 201757.6858.3557.2657.8457.67286,000
Oct 25, 201757.6757.8257.2557.3557.18471,600
Oct 24, 201758.6058.7957.3957.7457.57514,900
Oct 23, 201760.0760.0758.0558.5058.32823,400
Oct 20, 201757.8660.8357.8260.0359.85831,200
Oct 19, 201755.1155.8754.9855.8655.69399,200
Oct 18, 201755.0655.6654.9455.3755.20410,900
Oct 17, 201755.4955.5654.4454.6654.50744,300
Oct 16, 201756.0656.2255.2855.4055.23514,900
Oct 13, 201756.2256.3755.8755.9555.78340,600
Oct 12, 201756.1056.8156.0556.2856.11267,800
Oct 11, 201756.0156.3655.8856.1255.95333,400
Oct 10, 201755.9756.1955.7956.0155.84274,300
Oct 09, 201755.7055.9555.4555.8755.70183,200
Oct 06, 201755.3955.6755.2955.6755.50315,900
Oct 05, 201755.1355.6854.7055.4955.32400,600
Oct 04, 201755.4255.4954.9355.0454.88404,400
Oct 03, 201755.1255.4755.1255.4055.23304,100
Oct 02, 201754.9255.3154.7155.1054.93291,700
Sep 29, 201754.9755.2454.8354.8854.72360,600
Sep 28, 201754.9155.0354.6054.8954.73340,300
Sep 27, 201754.9555.2254.6154.8854.72489,900
Sep 26, 201754.4854.7754.0454.5954.43510,900
Sep 25, 201753.6954.4153.5754.3354.17675,700
Sep 22, 201752.5553.9152.4553.8853.72286,600
Sep 21, 201752.1052.7851.9452.6552.49466,500
Sep 20, 201751.9252.2751.7852.0751.91817,100
Sep 19, 201752.2352.3151.7551.8451.68361,800
Sep 18, 201752.4452.7052.0552.1151.95229,600
Sep 15, 201752.0352.4451.8352.3552.19667,800
Sep 14, 201752.1552.5251.9152.1051.94531,900
Sep 13, 201752.5752.7752.2152.3152.15295,800
Sep 12, 201752.1852.7752.0252.6952.53242,500
Sep 11, 201752.1952.4952.0052.0951.93277,200
Sep 08, 201752.0252.1751.5351.8251.66372,800
Sep 07, 201752.4652.7751.7852.0451.88237,800
Sep 06, 201752.1552.5551.9652.4252.261,229,500
Sep 05, 201752.1152.3951.2852.0151.85539,500
Sep 01, 201751.5752.2951.5752.2652.10430,900
Aug 31, 201750.7751.7150.6551.3351.18770,700
Aug 30, 201750.6550.7450.3350.5950.44366,200
Aug 29, 201750.3250.6450.2250.5850.43225,400
Aug 28, 201750.8150.9750.2750.6250.47266,800
Aug 25, 201751.5051.5650.6950.7150.56454,600
Aug 24, 201751.5651.8351.2251.4051.25255,400
Aug 23, 201751.3651.4950.9951.3351.18298,500
Aug 23, 20170.18 Dividend
Aug 22, 201751.1851.7851.0851.7651.43372,900
Aug 21, 201750.6851.2550.3050.9850.65351,400
Aug 18, 201750.5351.0250.2550.7650.43777,700
Aug 17, 201751.7151.7450.7150.7350.40359,900
Aug 16, 201751.2151.9051.1551.7051.37479,000
Aug 15, 201750.9051.3550.6751.0850.75430,900
Aug 14, 201751.0551.1650.7150.8950.56377,600
Aug 11, 201750.5051.3250.3650.6050.27600,200
Aug 10, 201751.2751.6450.8250.8850.55554,300
Aug 09, 201751.8451.9351.1251.4851.15643,200
Aug 08, 201752.7553.1852.0752.1751.83455,900
Aug 07, 201753.1553.5152.6752.8552.51407,000
Aug 04, 201753.8153.8453.1753.2252.881,406,200
Aug 03, 201754.3554.4353.6553.7353.38494,900
Aug 02, 201754.4454.5853.8154.3053.95591,700
Aug 01, 201754.9055.3054.2954.5154.16542,300
Jul 31, 201753.8354.9153.4754.9054.551,017,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...