|
Closing price on 4/27/2018
|
|
| Open |
77.00 |
| High |
87.00 |
| Low |
77.00 |
| Volume |
58,500 |
| Split-adjusted Price |
47.35 |
|
|
DSC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/27/2018
|
+11.00 / +14.47%
|
77.00
|
87.00
|
77.00
|
87.00
|
78.45
|
47.35
|
58,500
|
|
|
4/26/2018
|
+1.00 / +1.33%
|
75.00
|
76.10
|
75.00
|
76.00
|
75.79
|
41.36
|
108,300
|
|
|
4/24/2018
|
+1.50 / +2.04%
|
74.90
|
75.10
|
73.00
|
75.10
|
75.00
|
40.87
|
34,400
|
|
|
4/23/2018
|
-1.60 / -2.13%
|
75.20
|
75.70
|
73.00
|
73.60
|
75.21
|
40.06
|
30,400
|
|
|
4/20/2018
|
+0.60 / +0.80%
|
73.00
|
75.50
|
73.00
|
75.50
|
75.22
|
41.09
|
10,100
|
|
|
4/19/2018
|
-2.50 / -3.23%
|
75.00
|
75.00
|
73.10
|
74.90
|
74.19
|
40.76
|
1,200
|
|
|
4/18/2018
|
+0.20 / +0.26%
|
77.00
|
77.40
|
77.00
|
77.40
|
77.10
|
42.13
|
20,100
|
|
|
4/17/2018
|
+4.70 / +6.48%
|
74.00
|
77.20
|
74.00
|
77.20
|
76.00
|
42.02
|
66,200
|
|
|
4/16/2018
|
+1.90 / +2.69%
|
71.00
|
73.50
|
71.00
|
72.50
|
72.93
|
39.46
|
9,500
|
|
|
4/13/2018
|
-0.10 / -0.14%
|
64.50
|
75.00
|
64.50
|
70.50
|
70.58
|
38.37
|
5,600
|
|
|
4/12/2018
|
-4.40 / -5.87%
|
72.10
|
72.90
|
69.00
|
70.60
|
71.60
|
38.42
|
7,500
|
|
|
4/11/2018
|
-3.10 / -3.97%
|
77.00
|
77.00
|
73.00
|
75.00
|
75.25
|
40.82
|
8,600
|
|
|
4/10/2018
|
+0.10 / +0.13%
|
80.50
|
80.90
|
78.10
|
78.10
|
80.05
|
42.51
|
2,200
|
|
|
4/9/2018
|
-4.50 / -5.45%
|
80.00
|
80.00
|
78.00
|
78.00
|
78.68
|
42.45
|
15,400
|
|
|
4/6/2018
|
-1.80 / -2.17%
|
82.60
|
83.00
|
81.00
|
81.00
|
82.47
|
44.08
|
31,600
|
|
|
4/5/2018
|
+0.80 / +0.98%
|
82.10
|
82.80
|
81.90
|
82.80
|
82.40
|
45.06
|
34,700
|
|
|
4/4/2018
|
+1.10 / +1.36%
|
79.10
|
82.50
|
79.10
|
82.00
|
81.76
|
44.63
|
51,561
|
|
|
4/3/2018
|
-1.10 / -1.34%
|
84.50
|
84.50
|
78.00
|
80.90
|
79.69
|
44.03
|
3,600
|
|
|
4/2/2018
|
-0.80 / -0.97%
|
91.50
|
91.50
|
82.00
|
82.00
|
84.74
|
44.63
|
13,700
|
|
|
3/30/2018
|
+1.50 / +1.84%
|
82.00
|
85.00
|
81.80
|
83.00
|
82.85
|
45.17
|
36,000
|
|
|
3/29/2018
|
+8.50 / +11.64%
|
76.00
|
81.50
|
76.00
|
81.50
|
78.75
|
44.36
|
207,800
|
|
|
3/28/2018
|
-6.50 / -8.18%
|
76.70
|
80.00
|
73.00
|
73.00
|
76.01
|
39.73
|
2,070
|
|
|
3/27/2018
|
+9.50 / +13.57%
|
73.90
|
79.50
|
64.60
|
79.50
|
76.69
|
43.27
|
6,205
|
|
|
3/26/2018
|
+5.70 / +8.86%
|
64.60
|
70.00
|
64.60
|
70.00
|
69.24
|
38.10
|
4,900
|
|
|
3/23/2018
|
-4.40 / -6.48%
|
65.00
|
65.00
|
63.00
|
63.50
|
64.28
|
34.56
|
8,000
|
|
|
3/22/2018
|
+7.40 / +12.23%
|
60.00
|
68.00
|
59.30
|
67.90
|
64.12
|
36.95
|
66,000
|
|
|
3/21/2018
|
+1.50 / +2.54%
|
58.50
|
60.50
|
57.00
|
60.50
|
59.20
|
32.93
|
39,050
|
|
|
3/20/2018
|
+3.50 / +6.31%
|
55.50
|
59.00
|
55.50
|
59.00
|
57.63
|
32.11
|
326,605
|
|
|
3/19/2018
|
+4.70 / +9.25%
|
54.90
|
58.30
|
54.90
|
55.50
|
56.86
|
30.21
|
13,110
|
|
|
3/16/2018
|
+1.00 / +2.02%
|
51.90
|
53.00
|
49.00
|
50.50
|
50.75
|
27.48
|
93,100
|
|
|