|
Closing price on 8/7/2018
|
|
| Open |
61.90 |
| High |
61.90 |
| Low |
61.50 |
| Volume |
400 |
| Split-adjusted Price |
33.47 |
|
|
DSC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/7/2018
|
+5.00 / +8.85%
|
61.90
|
61.90
|
61.50
|
61.50
|
61.60
|
33.47
|
400
|
|
|
8/6/2018
|
-1.50 / -2.59%
|
61.70
|
61.80
|
56.50
|
56.50
|
60.09
|
30.75
|
1,300
|
|
|
8/3/2018
|
-8.60 / -12.89%
|
57.70
|
58.20
|
57.70
|
58.10
|
58.03
|
31.62
|
600
|
|
|
8/2/2018
|
+7.70 / +13.05%
|
58.00
|
66.70
|
58.00
|
66.70
|
63.84
|
36.30
|
4,900
|
|
|
8/1/2018
|
-1.00 / -1.67%
|
59.00
|
59.00
|
59.00
|
59.00
|
59.00
|
32.11
|
5,200
|
|
|
7/31/2018
|
0.00 / 0.00%
|
61.70
|
61.70
|
54.70
|
60.00
|
59.00
|
32.66
|
1,400
|
|
|
7/30/2018
|
-9.50 / -13.67%
|
59.10
|
69.40
|
59.10
|
60.00
|
61.70
|
32.66
|
800
|
|
|
7/27/2018
|
+9.50 / +15.83%
|
69.50
|
69.50
|
69.50
|
69.50
|
69.50
|
37.83
|
100
|
|
|
7/26/2018
|
-7.90 / -11.63%
|
58.20
|
70.00
|
58.20
|
60.00
|
67.24
|
32.66
|
8,100
|
|
|
7/25/2018
|
0.00 / 0.00%
|
67.90
|
67.90
|
67.90
|
67.90
|
67.90
|
36.95
|
0
|
|
|
7/24/2018
|
+3.90 / +6.09%
|
67.90
|
67.90
|
67.90
|
67.90
|
67.90
|
36.95
|
100
|
|
|
7/23/2018
|
0.00 / 0.00%
|
68.00
|
68.00
|
64.00
|
64.00
|
65.00
|
34.83
|
400
|
|
|
7/20/2018
|
+5.00 / +7.94%
|
63.00
|
68.00
|
60.40
|
68.00
|
63.98
|
37.01
|
24,350
|
|
|
7/19/2018
|
+1.50 / +2.44%
|
64.90
|
64.90
|
54.50
|
63.00
|
60.40
|
34.29
|
3,600
|
|
|
7/18/2018
|
+7.50 / +13.89%
|
54.00
|
61.50
|
51.00
|
61.50
|
56.92
|
33.47
|
13,500
|
|
|
7/17/2018
|
0.00 / 0.00%
|
57.90
|
57.90
|
54.00
|
54.00
|
54.03
|
29.39
|
45,700
|
|
|
7/16/2018
|
-3.00 / -5.26%
|
52.50
|
54.00
|
48.60
|
54.00
|
50.92
|
29.39
|
25,900
|
|
|
7/13/2018
|
-3.20 / -5.41%
|
60.00
|
60.00
|
56.00
|
56.00
|
57.03
|
30.48
|
700
|
|
|
7/12/2018
|
-2.60 / -4.21%
|
56.50
|
59.30
|
55.00
|
59.20
|
57.69
|
32.22
|
900
|
|
|
7/11/2018
|
+3.80 / +6.55%
|
53.60
|
63.90
|
53.60
|
61.80
|
58.15
|
33.63
|
2,500
|
|
|
7/10/2018
|
0.00 / 0.00%
|
63.40
|
63.40
|
56.50
|
58.00
|
57.97
|
31.57
|
9,100
|
|
|
7/9/2018
|
-4.30 / -6.90%
|
62.30
|
62.30
|
54.00
|
58.00
|
55.99
|
31.57
|
12,200
|
|
|
7/6/2018
|
-5.50 / -8.09%
|
62.70
|
62.70
|
61.50
|
62.50
|
62.34
|
34.02
|
5,200
|
|
|
7/5/2018
|
-0.90 / -1.31%
|
70.00
|
70.00
|
62.00
|
68.00
|
64.67
|
37.01
|
2,100
|
|
|
7/4/2018
|
+7.80 / +12.77%
|
68.90
|
68.90
|
68.80
|
68.90
|
68.89
|
37.50
|
1,000
|
|
|
7/3/2018
|
-7.90 / -11.45%
|
61.00
|
61.10
|
61.00
|
61.10
|
61.04
|
33.25
|
1,500
|
|
|
7/2/2018
|
-11.20 / -13.97%
|
74.20
|
74.20
|
69.00
|
69.00
|
71.55
|
37.55
|
86,000
|
|
|
6/29/2018
|
-5.50 / -6.47%
|
81.50
|
82.00
|
79.50
|
79.50
|
80.22
|
43.27
|
10,300
|
|
|
6/28/2018
|
-6.10 / -6.70%
|
87.40
|
87.40
|
85.00
|
85.00
|
86.69
|
46.26
|
4,700
|
|
|
6/27/2018
|
+0.10 / +0.11%
|
90.30
|
91.10
|
90.00
|
91.10
|
90.34
|
49.58
|
247,900
|
|
|