|
Closing price on 7/9/2019
|
|
| Open |
8.70 |
| High |
9.00 |
| Low |
8.70 |
| Volume |
900 |
| Split-adjusted Price |
6.13 |
|
|
DSC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/9/2019
|
0.00 / 0.00%
|
8.70
|
9.00
|
8.70
|
8.80
|
8.83
|
6.13
|
900
|
|
|
7/8/2019
|
-0.20 / -2.22%
|
9.00
|
9.00
|
8.80
|
8.80
|
8.82
|
6.13
|
5,500
|
|
|
7/5/2019
|
0.00 / 0.00%
|
9.00
|
9.00
|
9.00
|
9.00
|
9.00
|
6.27
|
400
|
|
|
7/4/2019
|
0.00 / 0.00%
|
9.00
|
9.20
|
8.80
|
9.00
|
9.04
|
6.27
|
5,800
|
|
|
7/3/2019
|
0.00 / 0.00%
|
9.50
|
9.50
|
8.90
|
9.00
|
9.10
|
6.27
|
17,800
|
|
|
7/2/2019
|
0.00 / 0.00%
|
9.10
|
9.10
|
9.00
|
9.00
|
9.00
|
6.27
|
3,500
|
|
|
7/1/2019
|
0.00 / 0.00%
|
9.80
|
9.80
|
9.00
|
9.00
|
9.38
|
6.27
|
800
|
|
|
6/28/2019
|
+0.20 / +2.27%
|
8.90
|
9.80
|
8.90
|
9.00
|
9.05
|
6.27
|
2,500
|
|
|
6/27/2019
|
-0.10 / -1.12%
|
8.70
|
8.90
|
8.70
|
8.80
|
8.81
|
6.13
|
18,300
|
|
|
6/26/2019
|
-0.10 / -1.11%
|
9.00
|
9.00
|
8.80
|
8.90
|
8.88
|
6.20
|
20,200
|
|
|
6/25/2019
|
-0.10 / -1.10%
|
9.30
|
9.30
|
8.80
|
9.00
|
8.87
|
6.27
|
6,500
|
|
|
6/24/2019
|
-0.30 / -3.19%
|
9.20
|
9.20
|
9.00
|
9.10
|
9.06
|
6.34
|
4,500
|
|
|
6/21/2019
|
+0.10 / +1.08%
|
9.20
|
9.50
|
9.20
|
9.40
|
9.38
|
6.55
|
5,800
|
|
|
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
|
|
|