|
Closing price on 3/19/2021
|
|
| Open |
47.55 |
| High |
48.00 |
| Low |
47.55 |
| Volume |
5,000 |
| Split-adjusted Price |
38.53 |
|
|
DSN Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/19/2021
|
+0.20 / +0.42%
|
47.55
|
48.00
|
47.55
|
48.00
|
47.96
|
38.53
|
5,000
|
|
|
3/18/2021
|
-0.40 / -0.83%
|
48.20
|
48.20
|
47.80
|
47.80
|
47.98
|
38.37
|
6,100
|
|
|
3/17/2021
|
0.00 / 0.00%
|
48.25
|
48.50
|
48.20
|
48.20
|
48.23
|
38.69
|
11,000
|
|
|
3/16/2021
|
-0.60 / -1.23%
|
48.50
|
48.50
|
47.80
|
48.20
|
48.13
|
38.69
|
7,300
|
|
|
3/15/2021
|
+0.80 / +1.67%
|
48.00
|
48.80
|
48.00
|
48.80
|
48.30
|
39.17
|
43,200
|
|
|
3/12/2021
|
0.00 / 0.00%
|
48.00
|
48.00
|
47.70
|
48.00
|
47.82
|
38.53
|
10,200
|
|
|
3/11/2021
|
+0.90 / +1.91%
|
48.00
|
48.00
|
47.50
|
48.00
|
47.72
|
38.53
|
17,800
|
|
|
3/10/2021
|
-0.90 / -1.88%
|
47.75
|
48.10
|
47.10
|
47.10
|
47.55
|
37.80
|
5,900
|
|
|
3/9/2021
|
+0.60 / +1.27%
|
47.20
|
48.00
|
47.00
|
48.00
|
47.56
|
38.53
|
21,900
|
|
|
3/8/2021
|
-0.10 / -0.21%
|
47.50
|
47.50
|
47.00
|
47.40
|
47.28
|
38.04
|
18,700
|
|
|
3/5/2021
|
-0.40 / -0.84%
|
47.90
|
47.90
|
47.00
|
47.50
|
47.42
|
38.12
|
16,300
|
|
|
3/4/2021
|
-0.60 / -1.24%
|
48.70
|
48.70
|
47.90
|
47.90
|
48.16
|
38.45
|
13,300
|
|
|
3/3/2021
|
+0.15 / +0.31%
|
48.35
|
48.65
|
48.00
|
48.50
|
48.38
|
38.93
|
9,900
|
|
|
3/2/2021
|
-0.35 / -0.72%
|
48.70
|
48.80
|
48.35
|
48.35
|
48.55
|
38.81
|
18,100
|
|
|
3/1/2021
|
-0.30 / -0.61%
|
49.00
|
49.10
|
48.30
|
48.70
|
48.58
|
39.09
|
13,400
|
|
|
2/26/2021
|
+0.90 / +1.87%
|
50.50
|
50.50
|
48.00
|
49.00
|
49.90
|
39.33
|
50,600
|
|
|
2/25/2021
|
+0.60 / +1.20%
|
50.50
|
50.90
|
50.20
|
50.60
|
50.59
|
38.61
|
42,700
|
|
|
2/24/2021
|
-0.40 / -0.79%
|
50.00
|
51.00
|
50.00
|
50.00
|
50.33
|
38.15
|
18,300
|
|
|
2/23/2021
|
+0.10 / +0.20%
|
50.30
|
50.40
|
49.90
|
50.40
|
50.18
|
38.45
|
28,100
|
|
|
2/22/2021
|
+0.40 / +0.80%
|
51.00
|
51.50
|
50.00
|
50.30
|
50.91
|
38.38
|
38,700
|
|
|
2/19/2021
|
+1.35 / +2.78%
|
48.55
|
49.90
|
48.50
|
49.90
|
49.50
|
38.07
|
20,100
|
|
|
2/18/2021
|
+0.05 / +0.10%
|
49.00
|
49.00
|
48.40
|
48.55
|
48.54
|
37.04
|
28,400
|
|
|
2/17/2021
|
0.00 / 0.00%
|
48.40
|
49.10
|
48.20
|
48.50
|
48.62
|
37.00
|
48,800
|
|
|
2/9/2021
|
+1.50 / +3.19%
|
47.00
|
48.50
|
46.90
|
48.50
|
47.36
|
37.00
|
13,100
|
|
|
2/8/2021
|
-0.30 / -0.63%
|
48.00
|
48.80
|
47.00
|
47.00
|
47.78
|
35.86
|
26,200
|
|
|
2/5/2021
|
+0.90 / +1.94%
|
46.60
|
47.70
|
46.60
|
47.30
|
47.31
|
36.09
|
13,300
|
|
|
2/4/2021
|
+0.10 / +0.22%
|
46.90
|
46.90
|
46.20
|
46.40
|
46.37
|
35.40
|
10,400
|
|
|
2/3/2021
|
-0.10 / -0.22%
|
47.80
|
47.80
|
46.00
|
46.30
|
46.15
|
35.33
|
8,800
|
|
|
2/2/2021
|
+1.10 / +2.43%
|
45.30
|
46.50
|
45.20
|
46.40
|
45.64
|
35.40
|
7,000
|
|
|
2/1/2021
|
-2.10 / -4.43%
|
45.50
|
46.60
|
45.30
|
45.30
|
45.66
|
34.56
|
19,400
|
|
|