|
Closing price on 10/23/2018
|
|
| Open |
16.90 |
| High |
17.30 |
| Low |
16.10 |
| Volume |
2,100 |
| Split-adjusted Price |
7.09 |
|
|
DSC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/23/2018
|
+0.10 / +0.63%
|
16.90
|
17.30
|
16.10
|
16.10
|
16.20
|
7.09
|
2,100
|
|
|
10/22/2018
|
-0.20 / -1.23%
|
15.00
|
17.70
|
15.00
|
16.00
|
15.71
|
7.05
|
3,600
|
|
|
10/19/2018
|
-1.30 / -7.30%
|
18.60
|
18.60
|
16.00
|
16.50
|
16.17
|
7.27
|
7,600
|
|
|
10/18/2018
|
-1.60 / -8.25%
|
19.00
|
19.00
|
16.10
|
17.80
|
16.96
|
7.84
|
6,200
|
|
|
10/17/2018
|
+0.90 / +4.86%
|
19.90
|
19.90
|
18.20
|
19.40
|
18.93
|
8.54
|
2,400
|
|
|
10/16/2018
|
-0.50 / -2.63%
|
19.00
|
19.00
|
18.30
|
18.50
|
18.76
|
8.15
|
500
|
|
|
10/15/2018
|
+1.30 / +7.34%
|
17.60
|
19.00
|
17.60
|
19.00
|
18.38
|
8.37
|
900
|
|
|
10/12/2018
|
+1.60 / +8.74%
|
17.30
|
20.00
|
17.10
|
19.90
|
17.68
|
8.76
|
1,600
|
|
|
10/11/2018
|
-1.60 / -8.04%
|
19.00
|
19.00
|
16.70
|
18.30
|
17.36
|
8.06
|
5,400
|
|
|
10/10/2018
|
+1.70 / +9.34%
|
18.00
|
19.90
|
18.00
|
19.90
|
18.24
|
8.76
|
3,100
|
|
|
10/9/2018
|
-1.90 / -9.45%
|
20.20
|
20.20
|
18.20
|
18.20
|
19.32
|
8.01
|
10,500
|
|
|
10/8/2018
|
-0.30 / -1.47%
|
20.20
|
20.20
|
20.10
|
20.10
|
20.15
|
8.85
|
2,600
|
|
|
10/5/2018
|
0.00 / 0.00%
|
21.00
|
22.30
|
19.20
|
21.00
|
20.42
|
9.25
|
16,800
|
|
|
10/4/2018
|
-3.20 / -13.22%
|
24.60
|
24.60
|
21.00
|
21.00
|
22.48
|
9.25
|
42,800
|
|
|
10/3/2018
|
-2.80 / -10.37%
|
26.00
|
27.00
|
24.20
|
24.20
|
24.43
|
10.66
|
5,200
|
|
|
10/2/2018
|
+0.10 / +0.37%
|
27.00
|
27.00
|
25.90
|
27.00
|
26.50
|
11.89
|
19,900
|
|
|
10/1/2018
|
-0.20 / -0.74%
|
27.20
|
27.30
|
26.90
|
26.90
|
27.04
|
11.85
|
16,200
|
|
|
9/28/2018
|
-0.40 / -1.43%
|
27.10
|
27.80
|
27.10
|
27.50
|
27.15
|
12.11
|
6,500
|
|
|
9/27/2018
|
+0.90 / +3.33%
|
27.00
|
28.00
|
25.80
|
27.90
|
27.10
|
12.29
|
12,400
|
|
|
9/26/2018
|
-1.20 / -4.26%
|
28.00
|
28.00
|
26.90
|
27.00
|
27.03
|
11.89
|
8,000
|
|
|
9/25/2018
|
-0.80 / -2.76%
|
29.00
|
29.00
|
27.00
|
28.20
|
27.49
|
12.42
|
7,500
|
|
|
9/24/2018
|
+2.30 / +8.61%
|
26.70
|
29.00
|
26.70
|
29.00
|
28.17
|
12.77
|
2,200
|
|
|
9/21/2018
|
+0.30 / +1.08%
|
23.50
|
28.00
|
22.80
|
28.00
|
26.74
|
12.33
|
4,200
|
|
|
9/20/2018
|
+0.70 / +2.59%
|
30.00
|
30.80
|
23.70
|
27.70
|
26.15
|
12.20
|
16,600
|
|
|
9/19/2018
|
-2.30 / -7.85%
|
27.20
|
29.90
|
27.00
|
27.00
|
27.31
|
11.89
|
5,800
|
|
|
9/18/2018
|
-4.30 / -12.80%
|
32.70
|
32.70
|
29.00
|
29.30
|
30.51
|
12.90
|
19,100
|
|
|
9/17/2018
|
-2.20 / -6.15%
|
37.90
|
38.00
|
33.20
|
33.60
|
33.95
|
14.80
|
17,900
|
|
|
9/14/2018
|
+2.30 / +6.82%
|
37.40
|
37.90
|
34.20
|
36.00
|
35.80
|
15.85
|
4,100
|
|
|
9/13/2018
|
-4.20 / -11.08%
|
34.00
|
38.80
|
33.30
|
33.70
|
34.19
|
14.84
|
24,400
|
|
|
9/12/2018
|
-5.10 / -11.86%
|
46.00
|
46.00
|
37.90
|
37.90
|
38.80
|
16.69
|
7,600
|
|
|