|
Closing price on 2/10/2020
|
|
| Open |
54.90 |
| High |
54.90 |
| Low |
54.00 |
| Volume |
6,840 |
| Split-adjusted Price |
41.65 |
|
|
DSN Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/10/2020
|
-0.30 / -0.55%
|
54.90
|
54.90
|
54.00
|
54.60
|
54.24
|
41.65
|
6,840
|
|
|
2/7/2020
|
0.00 / 0.00%
|
54.90
|
55.40
|
54.00
|
54.90
|
54.82
|
41.88
|
9,230
|
|
|
2/6/2020
|
+0.20 / +0.37%
|
55.00
|
55.10
|
54.80
|
54.90
|
55.00
|
41.88
|
24,710
|
|
|
2/5/2020
|
+0.90 / +1.67%
|
54.50
|
55.20
|
54.50
|
54.70
|
54.83
|
41.73
|
18,110
|
|
|
2/4/2020
|
+1.30 / +2.48%
|
52.50
|
53.80
|
52.50
|
53.80
|
52.99
|
41.04
|
12,890
|
|
|
2/3/2020
|
-2.50 / -4.55%
|
54.90
|
54.90
|
51.20
|
52.50
|
52.04
|
40.05
|
21,100
|
|
|
1/31/2020
|
+0.10 / +0.18%
|
56.60
|
56.60
|
54.90
|
55.00
|
55.57
|
41.96
|
11,840
|
|
|
1/30/2020
|
-3.90 / -6.63%
|
58.80
|
58.80
|
54.70
|
54.90
|
55.36
|
41.88
|
83,290
|
|
|
1/22/2020
|
0.00 / 0.00%
|
59.00
|
59.00
|
58.40
|
58.80
|
58.80
|
44.86
|
1,830
|
|
|
1/21/2020
|
+0.40 / +0.68%
|
58.90
|
58.90
|
58.70
|
58.80
|
58.76
|
44.86
|
11,300
|
|
|
1/20/2020
|
-0.20 / -0.34%
|
58.60
|
58.70
|
57.50
|
58.40
|
58.62
|
44.55
|
5,220
|
|
|
1/17/2020
|
+0.10 / +0.17%
|
58.50
|
58.60
|
58.20
|
58.60
|
58.31
|
44.71
|
2,950
|
|
|
1/16/2020
|
0.00 / 0.00%
|
57.90
|
59.00
|
57.80
|
58.50
|
58.62
|
44.63
|
3,480
|
|
|
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
|
|
|