Financial News

Document Security Systems (NY: DSS )

1.300 -0.020 (-1.52%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2019 233.98 259.33 230.42 247.35 390 +13.37(+5.71%)
Jul 30, 2019 235.71 239.00 230.14 233.98 256 +2.73(+1.18%)
Jul 29, 2019 233.43 239.55 224.46 231.25 354 +0.33(+0.14%)
Jul 26, 2019 217.33 235.04 217.33 230.92 510 +2.51(+1.10%)
Jul 25, 2019 242.34 242.34 228.41 228.41 380 -14.48(-5.96%)
Jul 24, 2019 233.87 242.90 228.41 242.90 1,141 +7.24(+3.07%)
Jul 23, 2019 236.10 239.83 222.84 235.66 588 -3.23(-1.35%)
Jul 22, 2019 237.55 250.64 233.37 238.89 886 +6.46(+2.78%)
Jul 19, 2019 256.27 259.11 228.97 232.42 2,299 -29.36(-11.22%)
Jul 18, 2019 272.98 289.69 256.32 261.78 6,720 +5.52(+2.15%)
Jul 17, 2019 263.56 263.95 250.70 256.27 641 -7.30(-2.77%)
Jul 16, 2019 269.64 277.16 261.84 263.56 669 -9.42(-3.45%)
Jul 15, 2019 256.27 278.55 256.27 272.98 2,300 +7.80(+2.94%)
Jul 12, 2019 266.30 270.19 261.89 265.18 127 +0.89(+0.34%)
Jul 11, 2019 271.87 271.87 261.84 264.29 635 -3.01(-1.13%)
Jul 10, 2019 272.48 279.94 265.01 267.30 1,324 -5.18(-1.90%)
Jul 09, 2019 272.20 278.55 272.20 272.48 261 -3.34(-1.21%)
Jul 08, 2019 282.95 282.95 270.25 275.82 440 -2.06(-0.74%)
Jul 05, 2019 278.55 278.55 263.79 277.88 208 +10.47(+3.92%)
Jul 03, 2019 281.56 281.56 266.30 267.41 348 -1.17(-0.44%)
Jul 02, 2019 275.82 278.50 262.40 268.58 335 -8.75(-3.15%)
Jul 01, 2019 272.98 283.56 272.98 277.33 1,571 -1.17(-0.42%)
Jun 28, 2019 278.44 278.55 270.42 278.50 420 +1.34(+0.48%)
Jun 27, 2019 270.19 278.22 267.41 277.16 601 +5.29(+1.95%)
Jun 26, 2019 272.42 284.68 261.89 271.87 2,438 +1.11(+0.41%)
Jun 25, 2019 278.55 284.12 267.41 270.75 3,226 -7.80(-2.80%)
Jun 24, 2019 267.41 284.12 261.84 278.55 1,807 +16.71(+6.38%)
Jun 21, 2019 275.77 275.77 261.84 261.84 840 -1.67(-0.63%)
Jun 20, 2019 263.51 274.37 263.51 263.51 521 +1.67(+0.64%)
Jun 19, 2019 267.41 275.21 261.84 261.84 461 -9.47(-3.49%)
Jun 18, 2019 265.01 275.77 259.05 271.31 738 +8.41(+3.20%)
Jun 17, 2019 263.51 268.30 260.56 262.90 377 -1.17(-0.44%)
Jun 14, 2019 270.75 272.42 257.66 264.07 366 -5.57(-2.07%)
Jun 13, 2019 250.97 273.54 250.70 269.64 677 +23.96(+9.75%)
Jun 12, 2019 262.40 263.34 245.12 245.68 1,318 -18.94(-7.16%)
Jun 11, 2019 278.55 278.55 259.89 264.62 1,140 -8.41(-3.08%)
Jun 10, 2019 266.85 275.21 263.51 273.04 875 +11.20(+4.28%)
Jun 07, 2019 278.55 278.55 261.84 261.84 1,216 +4.46(+1.73%)
Jun 06, 2019 275.49 275.49 257.38 257.38 4,169 -204.12(-44.23%)
Jun 05, 2019 501.39 527.02 454.71 461.50 390 -45.46(-8.97%)
Jun 04, 2019 551.53 562.67 506.96 506.96 85 -25.07(-4.71%)
Jun 03, 2019 551.53 551.53 529.25 532.03 146 -25.07(-4.50%)
May 31, 2019 568.25 573.82 545.96 557.10 197 -11.14(-1.96%)
May 30, 2019 579.39 605.29 568.25 568.25 244 -27.86(-4.67%)
May 29, 2019 573.82 596.10 545.96 596.10 103 +27.86(+4.90%)
May 28, 2019 557.10 579.39 551.53 568.25 94 +0.00(+0.00%)
May 24, 2019 540.39 568.25 540.39 568.25 83 +27.86(+5.15%)
May 23, 2019 562.67 579.39 534.82 540.39 108 -33.43(-5.83%)
May 22, 2019 601.67 601.67 557.10 573.82 116 -27.86(-4.63%)
May 21, 2019 584.96 601.67 570.47 601.67 23 +27.86(+4.85%)
May 20, 2019 623.96 623.96 568.25 573.82 65 -50.14(-8.04%)
May 17, 2019 584.96 640.67 568.25 623.96 198 +39.00(+6.67%)
May 16, 2019 596.10 612.81 579.39 584.96 98 -11.14(-1.87%)
May 15, 2019 668.52 668.52 562.67 596.10 357 -72.42(-10.83%)
May 14, 2019 629.53 668.52 618.50 668.52 49 +50.14(+8.11%)
May 13, 2019 640.67 668.52 618.38 618.38 325 -50.14(-7.50%)
May 10, 2019 662.95 668.52 618.38 668.52 59 +35.99(+5.69%)
May 09, 2019 655.38 668.52 618.38 632.53 130 -19.33(-2.97%)
May 08, 2019 673.54 673.54 629.53 651.87 150 -16.71(-2.50%)
May 07, 2019 699.16 699.16 668.52 668.58 61 -22.23(-3.22%)
May 06, 2019 713.09 713.09 685.24 690.81 29 -27.69(-3.85%)
May 03, 2019 701.95 718.50 693.59 718.50 53 +12.59(+1.78%)
May 02, 2019 674.10 718.66 674.10 705.90 86 +20.67(+3.02%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

Use the myMotherLode.com Keyword Search to go straight to a specific page

Popular Pages

  • Local News
  • US News
  • Weather
  • State News
  • Events
  • Traffic
  • Sports
  • Dining Guide
  • Real Estate
  • Classifieds
  • Financial News
  • Fire Info
Feedback