|
Closing price on 5/22/2018
|
|
| Open |
97.00 |
| High |
97.00 |
| Low |
95.00 |
| Volume |
3,700 |
| Split-adjusted Price |
51.70 |
|
|
DSC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/22/2018
|
-5.00 / -5.00%
|
97.00
|
97.00
|
95.00
|
95.00
|
95.27
|
51.70
|
3,700
|
|
|
5/21/2018
|
+6.70 / +7.18%
|
95.00
|
100.00
|
95.00
|
100.00
|
98.30
|
54.43
|
1,000
|
|
|
5/18/2018
|
+8.00 / +8.79%
|
90.30
|
99.00
|
90.30
|
99.00
|
93.29
|
53.88
|
3,300
|
|
|
5/17/2018
|
-1.50 / -1.62%
|
94.00
|
94.00
|
89.00
|
91.00
|
89.95
|
49.53
|
9,800
|
|
|
5/16/2018
|
-1.50 / -1.60%
|
93.00
|
93.00
|
92.50
|
92.50
|
92.79
|
50.34
|
1,700
|
|
|
5/15/2018
|
-5.00 / -5.05%
|
95.00
|
95.00
|
93.00
|
94.00
|
94.11
|
51.16
|
2,800
|
|
|
5/14/2018
|
-10.50 / -9.59%
|
101.50
|
108.50
|
99.00
|
99.00
|
102.52
|
53.88
|
1,200
|
|
|
5/11/2018
|
+10.00 / +9.62%
|
93.10
|
114.00
|
93.00
|
114.00
|
109.50
|
62.05
|
18,618
|
|
|
5/10/2018
|
+6.00 / +6.12%
|
95.00
|
104.00
|
90.50
|
104.00
|
99.86
|
56.60
|
33,400
|
|
|
5/9/2018
|
+17.00 / +20.99%
|
85.30
|
98.00
|
84.00
|
98.00
|
93.92
|
53.34
|
21,700
|
|
|
5/8/2018
|
-4.90 / -5.70%
|
85.50
|
86.00
|
79.00
|
81.00
|
85.26
|
44.08
|
13,700
|
|
|
5/7/2018
|
-4.60 / -5.08%
|
95.00
|
95.00
|
81.00
|
85.90
|
85.18
|
46.75
|
16,300
|
|
|
5/4/2018
|
+2.50 / +3.01%
|
95.50
|
95.50
|
85.50
|
85.50
|
90.50
|
46.53
|
200
|
|
|
5/3/2018
|
-1.50 / -1.78%
|
84.50
|
84.50
|
83.00
|
83.00
|
84.20
|
45.17
|
2,500
|
|
|
5/2/2018
|
+6.10 / +7.78%
|
82.50
|
84.50
|
82.50
|
84.50
|
84.07
|
45.99
|
2,300
|
|
|
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
|
|
|