|
Closing price on 3/5/2020
|
|
| Open |
49.70 |
| High |
50.20 |
| Low |
49.70 |
| Volume |
4,960 |
| Split-adjusted Price |
39.94 |
|
|
DSN Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/5/2020
|
+0.40 / +0.80%
|
49.70
|
50.20
|
49.70
|
50.10
|
50.00
|
39.94
|
4,960
|
|
|
3/4/2020
|
-0.30 / -0.60%
|
49.70
|
49.70
|
49.00
|
49.70
|
49.55
|
39.62
|
2,240
|
|
|
3/3/2020
|
+1.20 / +2.46%
|
48.80
|
50.50
|
48.80
|
50.00
|
49.72
|
39.86
|
5,450
|
|
|
3/2/2020
|
-2.00 / -3.94%
|
50.50
|
50.50
|
48.50
|
48.80
|
49.38
|
38.90
|
14,580
|
|
|
2/28/2020
|
-0.70 / -1.36%
|
51.00
|
51.00
|
50.60
|
50.80
|
50.90
|
40.49
|
2,790
|
|
|
2/27/2020
|
0.00 / 0.00%
|
51.50
|
51.60
|
51.00
|
51.50
|
51.16
|
41.05
|
4,750
|
|
|
2/26/2020
|
-0.50 / -0.96%
|
51.80
|
52.00
|
51.50
|
51.50
|
51.68
|
41.05
|
7,740
|
|
|
2/25/2020
|
+0.30 / +0.58%
|
50.60
|
52.00
|
50.50
|
52.00
|
51.24
|
41.45
|
196,490
|
|
|
2/24/2020
|
-2.10 / -3.90%
|
53.80
|
53.80
|
51.70
|
51.70
|
52.31
|
41.21
|
7,590
|
|
|
2/21/2020
|
-2.10 / -3.76%
|
51.50
|
54.00
|
51.50
|
53.80
|
53.42
|
42.89
|
5,110
|
|
|
2/20/2020
|
-0.10 / -0.18%
|
56.00
|
56.00
|
55.90
|
55.90
|
55.91
|
42.65
|
189,410
|
|
|
2/19/2020
|
0.00 / 0.00%
|
56.00
|
56.20
|
55.60
|
56.00
|
56.06
|
42.72
|
6,350
|
|
|
2/18/2020
|
-0.50 / -0.88%
|
56.50
|
56.50
|
56.00
|
56.00
|
56.25
|
42.72
|
3,680
|
|
|
2/17/2020
|
0.00 / 0.00%
|
56.40
|
56.70
|
56.20
|
56.50
|
56.41
|
43.10
|
24,320
|
|
|
2/14/2020
|
+0.80 / +1.44%
|
55.50
|
56.50
|
55.50
|
56.50
|
56.03
|
43.10
|
13,760
|
|
|
2/13/2020
|
-0.20 / -0.36%
|
56.00
|
56.70
|
55.50
|
55.70
|
56.17
|
42.49
|
12,390
|
|
|
2/12/2020
|
+0.10 / +0.18%
|
56.70
|
56.70
|
55.70
|
55.90
|
56.02
|
42.65
|
4,320
|
|
|
2/11/2020
|
+1.20 / +2.20%
|
55.00
|
56.90
|
55.00
|
55.80
|
55.13
|
42.57
|
2,340
|
|
|
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
|
|
|