|
Closing price on 9/21/2018
|
|
| Open |
23.50 |
| High |
28.00 |
| Low |
22.80 |
| Volume |
4,200 |
| Split-adjusted Price |
12.33 |
|
|
DSC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
9/11/2018
|
-5.00 / -10.42%
|
43.50
|
48.20
|
43.00
|
43.00
|
44.47
|
18.94
|
5,100
|
|
|
9/10/2018
|
-1.80 / -3.61%
|
48.80
|
48.90
|
48.00
|
48.00
|
48.56
|
21.14
|
800
|
|
|
9/7/2018
|
-1.90 / -3.73%
|
50.00
|
50.90
|
49.00
|
49.00
|
49.84
|
21.58
|
7,100
|
|
|
9/6/2018
|
+0.80 / +1.60%
|
49.00
|
50.90
|
49.00
|
50.90
|
49.95
|
22.41
|
400
|
|
|
9/5/2018
|
-2.70 / -5.11%
|
52.70
|
53.00
|
50.00
|
50.10
|
51.54
|
22.06
|
500
|
|
|
9/4/2018
|
+2.00 / +3.94%
|
52.80
|
52.80
|
52.80
|
52.80
|
52.80
|
23.25
|
100
|
|
|
8/31/2018
|
-3.30 / -6.17%
|
53.30
|
53.30
|
50.20
|
50.20
|
50.75
|
22.11
|
1,600
|
|
|
8/30/2018
|
+1.00 / +1.90%
|
51.00
|
53.50
|
51.00
|
53.50
|
53.19
|
23.56
|
1,100
|
|
|
8/29/2018
|
+0.10 / +0.19%
|
53.50
|
53.50
|
50.00
|
52.50
|
51.78
|
23.12
|
6,500
|
|
|
8/28/2018
|
+0.40 / +0.77%
|
52.40
|
52.70
|
52.40
|
52.40
|
52.48
|
23.08
|
800
|
|
|
8/27/2018
|
-2.80 / -5.11%
|
52.00
|
53.00
|
52.00
|
52.00
|
52.32
|
22.90
|
17,500
|
|
|
8/24/2018
|
+0.90 / +1.73%
|
56.00
|
56.00
|
52.80
|
52.80
|
54.83
|
23.25
|
300
|
|
|
8/23/2018
|
+1.80 / +3.59%
|
50.40
|
52.00
|
50.40
|
51.90
|
50.86
|
22.86
|
1,000
|
|
|
8/22/2018
|
-0.90 / -1.76%
|
52.60
|
52.60
|
50.00
|
50.10
|
50.44
|
22.06
|
2,200
|
|
|
8/21/2018
|
+1.00 / +2.00%
|
53.20
|
53.20
|
50.00
|
51.00
|
52.39
|
22.46
|
4,400
|
|
|
8/20/2018
|
-2.60 / -4.94%
|
52.60
|
53.50
|
50.00
|
50.00
|
52.08
|
22.02
|
6,400
|
|
|
8/17/2018
|
-0.90 / -1.66%
|
55.80
|
55.80
|
50.50
|
53.20
|
52.58
|
23.43
|
13,800
|
|
|
8/16/2018
|
+0.10 / +0.19%
|
54.50
|
54.50
|
52.50
|
54.10
|
54.29
|
23.82
|
19,800
|
|
|
8/15/2018
|
+0.30 / +0.56%
|
58.90
|
58.90
|
54.00
|
54.00
|
55.94
|
23.78
|
22,200
|
|
|
8/14/2018
|
-0.50 / -0.92%
|
51.80
|
53.90
|
51.80
|
53.70
|
53.72
|
23.65
|
32,500
|
|
|
8/13/2018
|
0.00 / 0.00%
|
54.80
|
54.80
|
51.50
|
54.20
|
53.75
|
23.87
|
12,000
|
|
|
8/10/2018
|
-0.10 / -0.18%
|
56.50
|
56.50
|
53.00
|
55.90
|
54.23
|
24.62
|
2,000
|
|
|