|
Closing price on 5/29/2020
|
|
| Open |
47.60 |
| High |
47.60 |
| Low |
47.25 |
| Volume |
8,190 |
| Split-adjusted Price |
37.70 |
|
|
DSN Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/29/2020
|
-0.30 / -0.63%
|
47.60
|
47.60
|
47.25
|
47.30
|
47.50
|
37.70
|
8,190
|
|
|
5/28/2020
|
-0.20 / -0.42%
|
47.00
|
48.00
|
47.00
|
47.60
|
47.70
|
37.94
|
3,690
|
|
|
5/27/2020
|
+0.30 / +0.63%
|
47.70
|
48.60
|
47.70
|
47.80
|
48.15
|
38.10
|
26,000
|
|
|
5/26/2020
|
+0.10 / +0.21%
|
47.40
|
47.50
|
47.05
|
47.50
|
47.24
|
37.86
|
11,430
|
|
|
5/25/2020
|
-0.10 / -0.21%
|
47.40
|
47.50
|
47.40
|
47.40
|
47.44
|
37.78
|
18,740
|
|
|
5/22/2020
|
+0.15 / +0.32%
|
47.35
|
47.70
|
47.35
|
47.50
|
47.37
|
37.86
|
19,740
|
|
|
5/21/2020
|
+0.25 / +0.53%
|
47.10
|
47.90
|
47.10
|
47.35
|
47.54
|
37.74
|
21,770
|
|
|
5/20/2020
|
-0.50 / -1.05%
|
47.00
|
47.70
|
47.00
|
47.10
|
47.22
|
37.54
|
11,710
|
|
|
5/19/2020
|
+0.30 / +0.63%
|
47.40
|
47.90
|
47.40
|
47.60
|
47.75
|
37.94
|
14,890
|
|
|
5/18/2020
|
+0.30 / +0.64%
|
47.00
|
47.80
|
47.00
|
47.30
|
47.19
|
37.70
|
9,770
|
|
|
5/15/2020
|
-0.40 / -0.84%
|
47.60
|
47.70
|
46.90
|
47.00
|
47.19
|
37.46
|
29,520
|
|
|
5/14/2020
|
-0.90 / -1.86%
|
48.30
|
48.30
|
47.40
|
47.40
|
47.55
|
37.78
|
18,190
|
|
|
5/13/2020
|
-0.20 / -0.41%
|
48.60
|
48.70
|
47.10
|
48.30
|
48.19
|
38.50
|
40,780
|
|
|
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
|
|
|