|
Closing price on 1/15/2020
|
|
| Open |
57.80 |
| High |
58.50 |
| Low |
57.70 |
| Volume |
5,910 |
| Split-adjusted Price |
44.63 |
|
|
DSN Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/15/2020
|
+0.70 / +1.21%
|
57.80
|
58.50
|
57.70
|
58.50
|
57.87
|
44.63
|
5,910
|
|
|
1/14/2020
|
0.00 / 0.00%
|
57.90
|
58.00
|
57.70
|
57.80
|
57.77
|
44.10
|
12,290
|
|
|
1/13/2020
|
-0.10 / -0.17%
|
57.90
|
58.00
|
57.80
|
57.80
|
57.82
|
44.10
|
3,770
|
|
|
1/10/2020
|
-0.10 / -0.17%
|
59.00
|
59.00
|
57.80
|
57.90
|
58.24
|
44.17
|
4,310
|
|
|
1/9/2020
|
+0.10 / +0.17%
|
58.00
|
58.50
|
57.90
|
58.00
|
58.17
|
44.25
|
3,060
|
|
|
1/8/2020
|
-0.10 / -0.17%
|
58.70
|
58.70
|
57.90
|
57.90
|
58.30
|
44.17
|
850
|
|
|
1/7/2020
|
0.00 / 0.00%
|
58.10
|
58.30
|
58.00
|
58.00
|
58.10
|
44.25
|
5,640
|
|
|
1/6/2020
|
-0.10 / -0.17%
|
58.10
|
58.50
|
57.70
|
58.00
|
57.82
|
44.25
|
2,110
|
|
|
1/3/2020
|
+0.10 / +0.17%
|
57.80
|
58.50
|
57.80
|
58.10
|
58.06
|
44.32
|
1,860
|
|
|
1/2/2020
|
-1.00 / -1.69%
|
59.00
|
59.00
|
58.00
|
58.00
|
58.22
|
44.25
|
186,100
|
|
|
12/31/2019
|
0.00 / 0.00%
|
59.00
|
59.00
|
58.20
|
59.00
|
58.40
|
45.01
|
2,380
|
|
|
12/30/2019
|
+1.60 / +2.79%
|
59.50
|
60.00
|
57.80
|
59.00
|
59.03
|
45.01
|
8,470
|
|
|
12/27/2019
|
+0.20 / +0.33%
|
61.20
|
61.20
|
60.70
|
61.00
|
60.92
|
43.79
|
195,730
|
|
|
12/26/2019
|
-1.40 / -2.25%
|
62.20
|
62.20
|
60.80
|
60.80
|
61.32
|
43.65
|
5,170
|
|
|
12/25/2019
|
+0.70 / +1.14%
|
61.60
|
63.00
|
61.20
|
62.20
|
61.79
|
44.65
|
8,060
|
|
|
12/24/2019
|
0.00 / 0.00%
|
61.50
|
61.50
|
61.30
|
61.50
|
61.36
|
44.15
|
4,270
|
|
|
12/23/2019
|
0.00 / 0.00%
|
61.50
|
61.60
|
61.00
|
61.50
|
61.39
|
44.15
|
7,770
|
|
|
12/20/2019
|
+1.50 / +2.50%
|
60.40
|
61.50
|
60.40
|
61.50
|
61.07
|
44.15
|
9,120
|
|
|
12/19/2019
|
-0.20 / -0.33%
|
60.30
|
60.30
|
60.00
|
60.00
|
60.00
|
43.07
|
5,850
|
|
|
12/18/2019
|
+0.10 / +0.17%
|
60.10
|
60.70
|
60.00
|
60.20
|
60.41
|
43.22
|
1,970
|
|
|
12/17/2019
|
+0.10 / +0.17%
|
60.00
|
60.50
|
60.00
|
60.10
|
60.09
|
43.14
|
6,640
|
|
|
12/16/2019
|
-1.00 / -1.64%
|
61.00
|
61.00
|
60.00
|
60.00
|
60.32
|
43.07
|
4,940
|
|
|
12/13/2019
|
-0.10 / -0.16%
|
61.00
|
61.50
|
61.00
|
61.00
|
61.06
|
43.79
|
1,130
|
|
|
12/12/2019
|
0.00 / 0.00%
|
61.10
|
61.40
|
61.00
|
61.10
|
61.25
|
43.86
|
2,890
|
|
|
12/11/2019
|
+0.30 / +0.49%
|
60.70
|
61.50
|
60.70
|
61.10
|
61.00
|
43.86
|
370
|
|
|
12/10/2019
|
0.00 / 0.00%
|
60.80
|
61.00
|
60.60
|
60.80
|
60.83
|
43.65
|
12,840
|
|
|
12/9/2019
|
+0.20 / +0.33%
|
60.80
|
60.90
|
60.60
|
60.80
|
60.72
|
43.65
|
6,110
|
|
|
12/6/2019
|
-0.20 / -0.33%
|
60.50
|
60.80
|
60.00
|
60.60
|
60.50
|
43.50
|
4,380
|
|
|
12/5/2019
|
0.00 / 0.00%
|
61.00
|
61.00
|
60.60
|
60.80
|
60.65
|
43.65
|
1,550
|
|
|
12/4/2019
|
0.00 / 0.00%
|
60.80
|
60.80
|
60.70
|
60.80
|
60.78
|
43.65
|
390
|
|
|