|
|
Closing price on 8/6/2021
|
|
| Open |
15.50 |
| High |
17.00 |
| Low |
15.30 |
| Volume |
18,200 |
| Split-adjusted Price |
8.68 |
|
|
DSC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/6/2021
|
+0.40 / +2.67%
|
15.50
|
17.00
|
15.30
|
15.40
|
15.60
|
8.68
|
18,200
|
|
|
8/5/2021
|
+0.50 / +3.38%
|
15.00
|
15.30
|
15.00
|
15.30
|
15.00
|
8.63
|
7,600
|
|
|
8/4/2021
|
+0.20 / +1.36%
|
14.70
|
15.00
|
14.60
|
14.90
|
14.80
|
8.40
|
11,100
|
|
|
8/3/2021
|
0.00 / 0.00%
|
14.80
|
14.80
|
14.50
|
14.70
|
14.70
|
8.29
|
11,100
|
|
|
8/2/2021
|
+0.10 / +0.69%
|
14.40
|
14.80
|
14.40
|
14.60
|
14.70
|
8.23
|
16,100
|
|
|
7/30/2021
|
+0.20 / +1.38%
|
15.00
|
15.00
|
14.50
|
14.70
|
14.50
|
8.29
|
12,900
|
|
|
7/29/2021
|
+0.30 / +2.11%
|
16.20
|
16.20
|
14.20
|
14.50
|
14.50
|
8.18
|
4,500
|
|
|
7/28/2021
|
-0.30 / -2.05%
|
14.30
|
14.30
|
14.00
|
14.30
|
14.20
|
8.06
|
38,700
|
|
|
7/27/2021
|
+0.90 / +6.25%
|
14.20
|
15.30
|
14.20
|
15.30
|
14.60
|
8.63
|
600
|
|
|
7/26/2021
|
-0.10 / -0.68%
|
14.50
|
14.50
|
14.10
|
14.50
|
14.40
|
8.18
|
6,200
|
|
|
7/23/2021
|
-0.80 / -5.23%
|
15.30
|
15.30
|
14.50
|
14.50
|
14.60
|
8.18
|
7,800
|
|
|
7/22/2021
|
+0.20 / +1.33%
|
15.40
|
15.50
|
15.20
|
15.20
|
15.30
|
8.57
|
7,300
|
|
|
7/21/2021
|
0.00 / 0.00%
|
14.90
|
15.10
|
14.30
|
14.80
|
15.00
|
8.34
|
8,600
|
|
|
7/20/2021
|
+0.70 / +4.93%
|
13.70
|
15.00
|
13.70
|
14.90
|
14.80
|
8.40
|
18,200
|
|
|
7/19/2021
|
-0.50 / -3.40%
|
14.70
|
14.70
|
14.10
|
14.20
|
14.20
|
8.01
|
18,700
|
|
|
7/16/2021
|
+0.70 / +4.96%
|
14.20
|
14.90
|
14.20
|
14.80
|
14.70
|
8.34
|
20,400
|
|
|
7/15/2021
|
+0.50 / +3.52%
|
13.80
|
14.90
|
13.80
|
14.70
|
14.10
|
8.29
|
8,300
|
|
|
7/14/2021
|
0.00 / 0.00%
|
13.90
|
15.10
|
13.90
|
13.90
|
14.20
|
7.84
|
4,700
|
|
|
7/13/2021
|
+0.40 / +2.96%
|
13.60
|
14.00
|
13.60
|
13.90
|
13.90
|
7.84
|
22,700
|
|
|
7/12/2021
|
-2.10 / -13.38%
|
13.70
|
13.80
|
13.40
|
13.60
|
13.50
|
7.67
|
63,600
|
|
|
7/9/2021
|
-0.30 / -1.89%
|
15.90
|
15.90
|
14.10
|
15.60
|
15.70
|
8.80
|
7,600
|
|
|
7/8/2021
|
+0.10 / +0.64%
|
15.80
|
16.00
|
15.60
|
15.80
|
15.86
|
8.91
|
15,900
|
|
|
7/7/2021
|
-0.80 / -4.79%
|
15.80
|
16.50
|
14.60
|
15.90
|
15.70
|
8.96
|
16,500
|
|
|
7/6/2021
|
-1.50 / -8.67%
|
16.70
|
18.00
|
15.80
|
15.80
|
16.70
|
8.91
|
60,000
|
|
|
7/5/2021
|
-1.90 / -9.95%
|
16.90
|
18.50
|
16.70
|
17.20
|
17.30
|
9.70
|
74,200
|
|
|
7/2/2021
|
0.00 / 0.00%
|
19.00
|
19.40
|
18.90
|
19.00
|
19.10
|
10.71
|
50,100
|
|
|
7/1/2021
|
-0.50 / -2.55%
|
22.00
|
22.00
|
16.80
|
19.10
|
19.00
|
10.77
|
108,700
|
|
|
6/30/2021
|
+2.50 / +14.62%
|
19.60
|
19.60
|
19.60
|
19.60
|
19.60
|
11.05
|
267,600
|
|
|
6/29/2021
|
+2.20 / +14.77%
|
17.10
|
17.10
|
17.10
|
17.10
|
17.10
|
9.64
|
44,800
|
|
|
6/28/2021
|
+1.90 / +14.62%
|
14.90
|
14.90
|
14.80
|
14.90
|
14.90
|
8.40
|
40,500
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|