|
Closing price on 5/15/2019
|
|
| Open |
13.00 |
| High |
13.00 |
| Low |
13.00 |
| Volume |
15,000 |
| Split-adjusted Price |
7.08 |
|
|
DSC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/15/2019
|
0.00 / 0.00%
|
13.00
|
13.00
|
13.00
|
13.00
|
13.00
|
7.08
|
15,000
|
|
|
5/14/2019
|
-0.40 / -2.99%
|
13.40
|
13.40
|
13.00
|
13.00
|
13.01
|
7.08
|
5,600
|
|
|
5/13/2019
|
+0.30 / +2.29%
|
13.40
|
13.40
|
13.40
|
13.40
|
13.40
|
7.29
|
100
|
|
|
5/10/2019
|
+1.30 / +10.08%
|
13.40
|
14.20
|
13.00
|
14.20
|
13.12
|
7.73
|
1,300
|
|
|
5/9/2019
|
-0.90 / -6.52%
|
12.90
|
12.90
|
12.90
|
12.90
|
12.90
|
7.02
|
0
|
|
|
5/8/2019
|
+0.40 / +2.99%
|
12.80
|
13.80
|
12.80
|
13.80
|
12.94
|
7.51
|
50,700
|
|
|
5/7/2019
|
+1.10 / +8.94%
|
12.00
|
13.40
|
12.00
|
13.40
|
12.62
|
7.29
|
500
|
|
|
5/6/2019
|
-1.50 / -10.87%
|
12.40
|
12.40
|
12.30
|
12.30
|
12.33
|
6.69
|
300
|
|
|
5/3/2019
|
0.00 / 0.00%
|
13.80
|
13.80
|
13.80
|
13.80
|
13.80
|
7.51
|
0
|
|
|
5/2/2019
|
0.00 / 0.00%
|
13.80
|
13.80
|
13.80
|
13.80
|
13.80
|
7.51
|
0
|
|
|
4/26/2019
|
+0.60 / +4.55%
|
13.70
|
13.80
|
13.70
|
13.80
|
13.75
|
7.51
|
200
|
|
|
4/25/2019
|
-1.60 / -10.81%
|
14.00
|
14.00
|
13.20
|
13.20
|
13.34
|
7.18
|
1,400
|
|
|
4/24/2019
|
+0.40 / +2.78%
|
14.80
|
14.80
|
14.80
|
14.80
|
14.80
|
8.05
|
200
|
|
|
4/23/2019
|
+1.10 / +8.27%
|
14.00
|
14.50
|
14.00
|
14.40
|
14.38
|
7.84
|
6,600
|
|
|
4/22/2019
|
-2.20 / -14.19%
|
14.00
|
14.00
|
13.30
|
13.30
|
13.41
|
7.24
|
12,600
|
|
|
4/19/2019
|
+0.50 / +3.33%
|
15.50
|
15.50
|
15.50
|
15.50
|
15.50
|
8.44
|
300
|
|
|
4/18/2019
|
+0.70 / +4.90%
|
15.00
|
15.00
|
14.40
|
15.00
|
14.96
|
8.16
|
1,400
|
|
|
4/17/2019
|
0.00 / 0.00%
|
14.50
|
15.00
|
14.30
|
14.30
|
14.38
|
7.78
|
3,000
|
|
|
4/16/2019
|
0.00 / 0.00%
|
14.30
|
14.30
|
14.30
|
14.30
|
14.30
|
7.78
|
0
|
|
|
4/12/2019
|
+0.50 / +3.23%
|
14.50
|
16.00
|
14.20
|
16.00
|
14.27
|
8.71
|
7,400
|
|
|
4/11/2019
|
-0.10 / -0.64%
|
15.00
|
15.50
|
14.80
|
15.50
|
15.09
|
8.44
|
1,800
|
|
|
4/10/2019
|
-1.20 / -7.14%
|
15.50
|
16.00
|
15.00
|
15.60
|
15.46
|
8.49
|
4,200
|
|
|
4/9/2019
|
+0.20 / +1.20%
|
15.80
|
16.80
|
15.80
|
16.80
|
16.30
|
9.14
|
200
|
|
|
4/8/2019
|
+0.10 / +0.61%
|
16.50
|
17.60
|
16.50
|
16.60
|
16.90
|
9.03
|
6,300
|
|
|
4/5/2019
|
+0.40 / +2.58%
|
16.80
|
16.80
|
15.90
|
15.90
|
16.47
|
8.65
|
1,600
|
|
|
4/4/2019
|
0.00 / 0.00%
|
17.50
|
17.50
|
15.50
|
15.50
|
15.63
|
8.44
|
2,700
|
|
|
4/3/2019
|
-1.00 / -6.06%
|
15.50
|
15.50
|
15.50
|
15.50
|
15.50
|
8.44
|
100
|
|
|
4/2/2019
|
+1.70 / +11.49%
|
16.20
|
17.00
|
16.20
|
16.50
|
16.55
|
8.98
|
2,000
|
|
|
4/1/2019
|
-1.80 / -10.84%
|
14.90
|
15.00
|
14.60
|
14.80
|
14.83
|
8.05
|
5,400
|
|
|
3/29/2019
|
-1.00 / -5.88%
|
16.80
|
16.80
|
16.00
|
16.00
|
16.59
|
8.71
|
3,500
|
|
|