|
Closing price on 6/20/2019
|
|
| Open |
9.30 |
| High |
9.30 |
| Low |
9.30 |
| Volume |
400 |
| Split-adjusted Price |
6.48 |
|
|
DSC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/20/2019
|
0.00 / 0.00%
|
9.30
|
9.30
|
9.30
|
9.30
|
9.30
|
6.48
|
400
|
|
|
6/19/2019
|
+0.70 / +8.14%
|
8.80
|
9.50
|
8.60
|
9.30
|
8.94
|
6.48
|
10,900
|
|
|
6/18/2019
|
-0.30 / -3.37%
|
9.00
|
9.00
|
8.60
|
8.60
|
8.77
|
5.99
|
14,400
|
|
|
6/17/2019
|
-0.10 / -1.11%
|
9.00
|
9.00
|
8.90
|
8.90
|
8.94
|
6.20
|
3,000
|
|
|
6/14/2019
|
-0.10 / -1.11%
|
8.90
|
9.00
|
8.70
|
8.90
|
8.95
|
6.20
|
9,600
|
|
|
6/13/2019
|
+0.20 / +2.27%
|
9.10
|
9.10
|
9.00
|
9.00
|
9.03
|
6.27
|
3,100
|
|
|
6/12/2019
|
-0.20 / -2.22%
|
9.00
|
9.10
|
8.80
|
8.80
|
8.97
|
6.13
|
300
|
|
|
6/11/2019
|
-0.10 / -1.10%
|
9.30
|
9.30
|
8.40
|
9.00
|
8.94
|
6.27
|
20,100
|
|
|
6/10/2019
|
-0.40 / -4.21%
|
9.40
|
9.60
|
9.10
|
9.10
|
9.32
|
6.34
|
22,100
|
|
|
6/7/2019
|
-0.40 / -4.08%
|
9.80
|
9.80
|
9.20
|
9.40
|
9.53
|
6.55
|
17,700
|
|
|
6/6/2019
|
+0.20 / +2.08%
|
10.00
|
10.00
|
9.80
|
9.80
|
9.83
|
6.83
|
20,900
|
|
|
6/5/2019
|
-0.40 / -4.00%
|
10.00
|
10.20
|
9.60
|
9.60
|
10.00
|
6.69
|
14,400
|
|
|
6/4/2019
|
-0.90 / -8.26%
|
10.80
|
10.80
|
10.00
|
10.00
|
10.09
|
6.97
|
24,400
|
|
|
6/3/2019
|
+0.20 / +1.87%
|
11.90
|
11.90
|
10.70
|
10.90
|
10.89
|
7.60
|
8,600
|
|
|
5/31/2019
|
0.00 / 0.00%
|
13.50
|
14.00
|
13.50
|
13.70
|
13.69
|
7.46
|
50,200
|
|
|
5/30/2019
|
-0.90 / -6.16%
|
14.40
|
14.40
|
13.50
|
13.70
|
13.71
|
7.46
|
27,900
|
|
|
5/29/2019
|
-0.10 / -0.68%
|
14.90
|
14.90
|
14.50
|
14.60
|
14.59
|
7.95
|
12,000
|
|
|
5/28/2019
|
+0.20 / +1.38%
|
14.50
|
15.00
|
13.90
|
14.70
|
14.50
|
8.00
|
80,100
|
|
|
5/27/2019
|
+1.50 / +11.54%
|
13.10
|
14.80
|
13.00
|
14.50
|
13.75
|
7.89
|
115,000
|
|
|
5/24/2019
|
0.00 / 0.00%
|
13.20
|
13.20
|
13.00
|
13.20
|
13.04
|
7.18
|
8,600
|
|
|
5/23/2019
|
+0.20 / +1.54%
|
13.10
|
13.50
|
13.10
|
13.20
|
13.25
|
7.18
|
12,500
|
|
|
5/22/2019
|
-0.20 / -1.52%
|
13.20
|
13.50
|
13.00
|
13.00
|
13.10
|
7.08
|
41,300
|
|
|
5/21/2019
|
-0.70 / -5.04%
|
14.50
|
14.50
|
13.20
|
13.20
|
13.34
|
7.18
|
16,200
|
|
|
5/20/2019
|
+0.80 / +6.11%
|
13.30
|
13.90
|
13.10
|
13.90
|
13.21
|
7.57
|
16,600
|
|
|
5/17/2019
|
+0.60 / +4.48%
|
14.50
|
14.50
|
13.00
|
14.00
|
13.06
|
7.62
|
62,500
|
|
|
5/16/2019
|
+0.40 / +3.08%
|
13.00
|
13.40
|
13.00
|
13.40
|
13.00
|
7.29
|
55,100
|
|
|
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
|
|
|