|
Closing price on 6/8/2020
|
|
| Open |
47.45 |
| High |
47.80 |
| Low |
47.40 |
| Volume |
20,530 |
| Split-adjusted Price |
37.94 |
|
|
DSN Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/8/2020
|
+0.15 / +0.32%
|
47.45
|
47.80
|
47.40
|
47.60
|
47.59
|
37.94
|
20,530
|
|
|
6/5/2020
|
+0.15 / +0.32%
|
47.75
|
47.75
|
47.20
|
47.45
|
47.37
|
37.82
|
10,070
|
|
|
6/4/2020
|
+0.10 / +0.21%
|
47.20
|
47.35
|
47.15
|
47.30
|
47.23
|
37.70
|
11,730
|
|
|
6/3/2020
|
-0.05 / -0.11%
|
47.25
|
47.25
|
47.20
|
47.20
|
47.23
|
37.62
|
9,370
|
|
|
6/2/2020
|
-0.25 / -0.53%
|
47.50
|
47.50
|
47.20
|
47.25
|
47.27
|
37.66
|
15,550
|
|
|
6/1/2020
|
+0.20 / +0.42%
|
48.00
|
48.00
|
47.00
|
47.50
|
47.39
|
37.86
|
10,930
|
|
|
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
|
|
|