|
Closing price on 2/22/2021
|
|
| Open |
51.00 |
| High |
51.50 |
| Low |
50.00 |
| Volume |
38,700 |
| Split-adjusted Price |
40.10 |
|
|
DSN Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/22/2021
|
+0.40 / +0.80%
|
51.00
|
51.50
|
50.00
|
50.30
|
50.91
|
40.10
|
38,700
|
|
|
2/19/2021
|
+1.35 / +2.78%
|
48.55
|
49.90
|
48.50
|
49.90
|
49.50
|
39.78
|
20,100
|
|
|
2/18/2021
|
+0.05 / +0.10%
|
49.00
|
49.00
|
48.40
|
48.55
|
48.54
|
38.70
|
28,400
|
|
|
2/17/2021
|
0.00 / 0.00%
|
48.40
|
49.10
|
48.20
|
48.50
|
48.62
|
38.66
|
48,800
|
|
|
2/9/2021
|
+1.50 / +3.19%
|
47.00
|
48.50
|
46.90
|
48.50
|
47.36
|
38.66
|
13,100
|
|
|
2/8/2021
|
-0.30 / -0.63%
|
48.00
|
48.80
|
47.00
|
47.00
|
47.78
|
37.46
|
26,200
|
|
|
2/5/2021
|
+0.90 / +1.94%
|
46.60
|
47.70
|
46.60
|
47.30
|
47.31
|
37.70
|
13,300
|
|
|
2/4/2021
|
+0.10 / +0.22%
|
46.90
|
46.90
|
46.20
|
46.40
|
46.37
|
36.99
|
10,400
|
|
|
2/3/2021
|
-0.10 / -0.22%
|
47.80
|
47.80
|
46.00
|
46.30
|
46.15
|
36.91
|
8,800
|
|
|
2/2/2021
|
+1.10 / +2.43%
|
45.30
|
46.50
|
45.20
|
46.40
|
45.64
|
36.99
|
7,000
|
|
|
2/1/2021
|
-2.10 / -4.43%
|
45.50
|
46.60
|
45.30
|
45.30
|
45.66
|
36.11
|
19,400
|
|
|
1/29/2021
|
+2.75 / +6.16%
|
44.65
|
47.40
|
44.65
|
47.40
|
44.78
|
37.78
|
6,700
|
|
|
1/28/2021
|
-3.35 / -6.98%
|
48.00
|
48.00
|
44.65
|
44.65
|
44.65
|
35.59
|
44,300
|
|
|
1/27/2021
|
0.00 / 0.00%
|
48.00
|
48.10
|
47.00
|
48.00
|
47.59
|
38.26
|
13,900
|
|
|
1/26/2021
|
-0.95 / -1.94%
|
48.95
|
48.95
|
48.00
|
48.00
|
48.08
|
38.26
|
14,000
|
|
|
1/25/2021
|
+0.05 / +0.10%
|
49.00
|
49.00
|
48.90
|
48.95
|
48.95
|
39.02
|
5,400
|
|
|
1/22/2021
|
+0.10 / +0.20%
|
49.00
|
49.00
|
48.50
|
48.90
|
48.61
|
38.98
|
4,500
|
|
|
1/21/2021
|
+0.70 / +1.46%
|
48.10
|
48.80
|
48.00
|
48.80
|
48.22
|
38.90
|
13,400
|
|
|
1/20/2021
|
-1.30 / -2.63%
|
49.40
|
49.40
|
48.00
|
48.10
|
48.88
|
38.34
|
15,000
|
|
|
1/19/2021
|
-0.40 / -0.80%
|
49.80
|
50.10
|
47.90
|
49.40
|
49.29
|
39.38
|
15,100
|
|
|
1/18/2021
|
+1.20 / +2.47%
|
48.80
|
50.00
|
48.80
|
49.80
|
49.41
|
39.70
|
13,900
|
|
|
1/15/2021
|
+0.50 / +1.04%
|
48.10
|
48.60
|
48.10
|
48.60
|
48.26
|
38.74
|
19,000
|
|
|
1/14/2021
|
0.00 / 0.00%
|
48.00
|
48.40
|
48.00
|
48.10
|
48.16
|
38.34
|
5,200
|
|
|
1/13/2021
|
-0.25 / -0.52%
|
48.35
|
48.90
|
48.00
|
48.10
|
48.10
|
38.34
|
35,000
|
|
|
1/12/2021
|
+0.10 / +0.21%
|
48.25
|
48.35
|
48.20
|
48.35
|
48.31
|
38.54
|
9,000
|
|
|
1/11/2021
|
0.00 / 0.00%
|
48.25
|
48.60
|
48.15
|
48.25
|
48.33
|
38.46
|
5,300
|
|
|
1/8/2021
|
-0.15 / -0.31%
|
48.05
|
48.45
|
48.00
|
48.25
|
48.14
|
38.46
|
11,000
|
|
|
1/7/2021
|
-0.40 / -0.82%
|
48.80
|
48.80
|
47.70
|
48.40
|
48.25
|
38.58
|
10,600
|
|
|
1/6/2021
|
+0.35 / +0.72%
|
48.10
|
49.00
|
48.10
|
48.80
|
48.64
|
38.90
|
8,600
|
|
|
1/5/2021
|
-0.25 / -0.51%
|
48.70
|
48.85
|
48.00
|
48.45
|
48.70
|
38.62
|
10,100
|
|
|