|
Closing price on 5/12/2020
|
|
| Open |
46.50 |
| High |
48.60 |
| Low |
46.50 |
| Volume |
32,840 |
| Split-adjusted Price |
38.66 |
|
|
DSN Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/12/2020
|
+2.40 / +5.21%
|
46.50
|
48.60
|
46.50
|
48.50
|
47.69
|
38.66
|
32,840
|
|
|
5/11/2020
|
+0.30 / +0.66%
|
45.90
|
46.10
|
45.80
|
46.10
|
45.98
|
36.75
|
43,870
|
|
|
5/8/2020
|
+0.30 / +0.66%
|
45.60
|
46.40
|
45.50
|
45.80
|
45.72
|
36.51
|
37,950
|
|
|
5/7/2020
|
+1.00 / +2.25%
|
44.50
|
46.00
|
44.50
|
45.50
|
45.04
|
36.27
|
50,530
|
|
|
5/6/2020
|
0.00 / 0.00%
|
44.40
|
44.60
|
44.40
|
44.50
|
44.49
|
35.47
|
15,440
|
|
|
5/5/2020
|
-0.10 / -0.22%
|
44.60
|
44.70
|
44.20
|
44.50
|
44.45
|
35.47
|
15,500
|
|
|
5/4/2020
|
-0.20 / -0.45%
|
44.80
|
44.80
|
44.45
|
44.60
|
44.66
|
35.55
|
18,720
|
|
|
4/29/2020
|
+0.30 / +0.67%
|
44.50
|
44.90
|
44.50
|
44.80
|
44.72
|
35.71
|
12,680
|
|
|
4/28/2020
|
-0.40 / -0.89%
|
44.90
|
44.90
|
44.40
|
44.50
|
44.60
|
35.47
|
17,420
|
|
|
4/27/2020
|
+0.40 / +0.90%
|
44.20
|
45.00
|
44.15
|
44.90
|
44.65
|
35.79
|
56,640
|
|
|
4/24/2020
|
+0.70 / +1.60%
|
44.50
|
44.50
|
43.80
|
44.50
|
44.07
|
35.47
|
34,060
|
|
|
4/23/2020
|
-0.05 / -0.11%
|
44.00
|
45.00
|
43.80
|
43.80
|
44.18
|
34.91
|
47,330
|
|
|
4/22/2020
|
0.00 / 0.00%
|
43.80
|
44.00
|
43.50
|
43.85
|
43.77
|
34.95
|
25,270
|
|
|
4/21/2020
|
-0.25 / -0.57%
|
44.10
|
44.10
|
43.70
|
43.85
|
43.93
|
34.95
|
40,470
|
|
|
4/20/2020
|
+0.15 / +0.34%
|
44.30
|
44.40
|
43.90
|
44.10
|
44.09
|
35.15
|
67,130
|
|
|
4/17/2020
|
-0.05 / -0.11%
|
43.20
|
44.50
|
43.20
|
43.95
|
43.53
|
35.03
|
62,020
|
|
|
4/16/2020
|
-0.30 / -0.68%
|
44.30
|
44.30
|
43.50
|
44.00
|
43.78
|
35.07
|
43,490
|
|
|
4/15/2020
|
+0.30 / +0.68%
|
44.10
|
44.30
|
44.00
|
44.30
|
44.01
|
35.31
|
78,500
|
|
|
4/14/2020
|
0.00 / 0.00%
|
44.40
|
44.40
|
43.80
|
44.00
|
44.09
|
35.07
|
5,670
|
|
|
4/13/2020
|
-0.20 / -0.45%
|
43.70
|
44.40
|
43.65
|
44.00
|
44.01
|
35.07
|
32,950
|
|
|
4/10/2020
|
-0.10 / -0.23%
|
44.80
|
44.80
|
44.00
|
44.20
|
44.20
|
35.23
|
19,320
|
|
|
4/9/2020
|
-0.70 / -1.56%
|
45.90
|
45.90
|
43.30
|
44.30
|
44.48
|
35.31
|
39,050
|
|
|
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
|
|
|