|
Closing price on 9/14/2018
|
|
| Open |
37.40 |
| High |
37.90 |
| Low |
34.20 |
| Volume |
4,100 |
| Split-adjusted Price |
19.59 |
|
|
DSC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/14/2018
|
+2.30 / +6.82%
|
37.40
|
37.90
|
34.20
|
36.00
|
35.80
|
19.59
|
4,100
|
|
|
9/13/2018
|
-4.20 / -11.08%
|
34.00
|
38.80
|
33.30
|
33.70
|
34.19
|
18.34
|
24,400
|
|
|
9/12/2018
|
-5.10 / -11.86%
|
46.00
|
46.00
|
37.90
|
37.90
|
38.80
|
20.63
|
7,600
|
|
|
9/11/2018
|
-5.00 / -10.42%
|
43.50
|
48.20
|
43.00
|
43.00
|
44.47
|
23.40
|
5,100
|
|
|
9/10/2018
|
-1.80 / -3.61%
|
48.80
|
48.90
|
48.00
|
48.00
|
48.56
|
26.12
|
800
|
|
|
9/7/2018
|
-1.90 / -3.73%
|
50.00
|
50.90
|
49.00
|
49.00
|
49.84
|
26.67
|
7,100
|
|
|
9/6/2018
|
+0.80 / +1.60%
|
49.00
|
50.90
|
49.00
|
50.90
|
49.95
|
27.70
|
400
|
|
|
9/5/2018
|
-2.70 / -5.11%
|
52.70
|
53.00
|
50.00
|
50.10
|
51.54
|
27.27
|
500
|
|
|
9/4/2018
|
+2.00 / +3.94%
|
52.80
|
52.80
|
52.80
|
52.80
|
52.80
|
28.74
|
100
|
|
|
8/31/2018
|
-3.30 / -6.17%
|
53.30
|
53.30
|
50.20
|
50.20
|
50.75
|
27.32
|
1,600
|
|
|
8/30/2018
|
+1.00 / +1.90%
|
51.00
|
53.50
|
51.00
|
53.50
|
53.19
|
29.12
|
1,100
|
|
|
8/29/2018
|
+0.10 / +0.19%
|
53.50
|
53.50
|
50.00
|
52.50
|
51.78
|
28.57
|
6,500
|
|
|
8/28/2018
|
+0.40 / +0.77%
|
52.40
|
52.70
|
52.40
|
52.40
|
52.48
|
28.52
|
800
|
|
|
8/27/2018
|
-2.80 / -5.11%
|
52.00
|
53.00
|
52.00
|
52.00
|
52.32
|
28.30
|
17,500
|
|
|
8/24/2018
|
+0.90 / +1.73%
|
56.00
|
56.00
|
52.80
|
52.80
|
54.83
|
28.74
|
300
|
|
|
8/23/2018
|
+1.80 / +3.59%
|
50.40
|
52.00
|
50.40
|
51.90
|
50.86
|
28.25
|
1,000
|
|
|
8/22/2018
|
-0.90 / -1.76%
|
52.60
|
52.60
|
50.00
|
50.10
|
50.44
|
27.27
|
2,200
|
|
|
8/21/2018
|
+1.00 / +2.00%
|
53.20
|
53.20
|
50.00
|
51.00
|
52.39
|
27.76
|
4,400
|
|
|
8/20/2018
|
-2.60 / -4.94%
|
52.60
|
53.50
|
50.00
|
50.00
|
52.08
|
27.21
|
6,400
|
|
|
8/17/2018
|
-0.90 / -1.66%
|
55.80
|
55.80
|
50.50
|
53.20
|
52.58
|
28.95
|
13,800
|
|
|
8/16/2018
|
+0.10 / +0.19%
|
54.50
|
54.50
|
52.50
|
54.10
|
54.29
|
29.44
|
19,800
|
|
|
8/15/2018
|
+0.30 / +0.56%
|
58.90
|
58.90
|
54.00
|
54.00
|
55.94
|
29.39
|
22,200
|
|
|
8/14/2018
|
-0.50 / -0.92%
|
51.80
|
53.90
|
51.80
|
53.70
|
53.72
|
29.23
|
32,500
|
|
|
8/13/2018
|
0.00 / 0.00%
|
54.80
|
54.80
|
51.50
|
54.20
|
53.75
|
29.50
|
12,000
|
|
|
8/10/2018
|
-0.10 / -0.18%
|
56.50
|
56.50
|
53.00
|
55.90
|
54.23
|
30.42
|
2,000
|
|
|
8/9/2018
|
-5.60 / -9.09%
|
54.00
|
56.60
|
52.40
|
56.00
|
53.33
|
30.48
|
6,700
|
|
|
8/8/2018
|
+0.10 / +0.16%
|
61.60
|
61.60
|
61.60
|
61.60
|
61.60
|
33.53
|
0
|
|
|
8/7/2018
|
+5.00 / +8.85%
|
61.90
|
61.90
|
61.50
|
61.50
|
61.60
|
33.47
|
400
|
|
|
8/6/2018
|
-1.50 / -2.59%
|
61.70
|
61.80
|
56.50
|
56.50
|
60.09
|
30.75
|
1,300
|
|
|
8/3/2018
|
-8.60 / -12.89%
|
57.70
|
58.20
|
57.70
|
58.10
|
58.03
|
31.62
|
600
|
|
|