|
Closing price on 4/8/2020
|
|
| Open |
43.70 |
| High |
45.60 |
| Low |
43.00 |
| Volume |
14,970 |
| Split-adjusted Price |
35.87 |
|
|
DSN Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/8/2020
|
+0.30 / +0.67%
|
43.70
|
45.60
|
43.00
|
45.00
|
45.22
|
35.87
|
14,970
|
|
|
4/7/2020
|
-0.30 / -0.67%
|
45.00
|
45.10
|
44.00
|
44.70
|
44.69
|
35.63
|
13,650
|
|
|
4/6/2020
|
+2.00 / +4.65%
|
42.00
|
45.50
|
42.00
|
45.00
|
44.15
|
35.87
|
10,940
|
|
|
4/3/2020
|
+0.40 / +0.94%
|
43.00
|
43.50
|
41.20
|
43.00
|
42.84
|
34.28
|
16,550
|
|
|
4/1/2020
|
+0.95 / +2.28%
|
42.50
|
42.60
|
42.00
|
42.60
|
42.46
|
33.96
|
2,850
|
|
|
3/31/2020
|
+0.25 / +0.60%
|
42.90
|
42.90
|
41.20
|
41.65
|
41.38
|
33.20
|
2,610
|
|
|
3/30/2020
|
-0.65 / -1.55%
|
41.50
|
41.50
|
40.00
|
41.40
|
41.04
|
33.00
|
12,160
|
|
|
3/27/2020
|
-0.45 / -1.06%
|
42.00
|
42.60
|
41.50
|
42.05
|
42.42
|
33.52
|
1,320
|
|
|
3/26/2020
|
-0.50 / -1.16%
|
43.00
|
43.80
|
42.50
|
42.50
|
43.48
|
33.88
|
1,150
|
|
|
3/25/2020
|
+0.50 / +1.18%
|
42.90
|
43.30
|
42.50
|
43.00
|
42.91
|
34.28
|
7,480
|
|
|
3/24/2020
|
+0.80 / +1.92%
|
41.15
|
42.90
|
41.15
|
42.50
|
42.09
|
33.88
|
17,390
|
|
|
3/23/2020
|
-2.30 / -5.23%
|
44.00
|
44.00
|
41.30
|
41.70
|
42.20
|
33.24
|
17,560
|
|
|
3/20/2020
|
0.00 / 0.00%
|
44.00
|
44.20
|
44.00
|
44.00
|
44.05
|
35.07
|
3,730
|
|
|
3/19/2020
|
0.00 / 0.00%
|
44.00
|
44.00
|
43.40
|
44.00
|
43.87
|
35.07
|
6,930
|
|
|
3/18/2020
|
+0.25 / +0.57%
|
44.30
|
44.30
|
44.00
|
44.00
|
44.01
|
35.07
|
3,340
|
|
|
3/17/2020
|
-0.05 / -0.11%
|
43.00
|
43.75
|
42.85
|
43.75
|
43.23
|
34.87
|
15,500
|
|
|
3/16/2020
|
+0.05 / +0.11%
|
42.60
|
44.40
|
42.60
|
43.80
|
43.59
|
34.91
|
5,850
|
|
|
3/13/2020
|
-1.75 / -3.85%
|
43.00
|
44.80
|
42.35
|
43.75
|
42.59
|
34.87
|
14,840
|
|
|
3/12/2020
|
-2.50 / -5.21%
|
46.00
|
46.00
|
45.00
|
45.50
|
45.37
|
36.27
|
12,540
|
|
|
3/11/2020
|
-1.00 / -2.04%
|
49.00
|
50.00
|
48.00
|
48.00
|
48.99
|
38.26
|
8,900
|
|
|
3/10/2020
|
+2.00 / +4.26%
|
46.00
|
49.00
|
46.00
|
49.00
|
46.61
|
39.06
|
10,770
|
|
|
3/9/2020
|
-3.20 / -6.37%
|
49.50
|
49.50
|
47.00
|
47.00
|
47.87
|
37.46
|
18,530
|
|
|
3/6/2020
|
+0.10 / +0.20%
|
50.00
|
50.20
|
49.50
|
50.20
|
50.00
|
40.02
|
8,140
|
|
|
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
|
|
|