|
Closing price on 9/10/2018
|
|
| Open |
48.80 |
| High |
48.90 |
| Low |
48.00 |
| Volume |
800 |
| Split-adjusted Price |
21.14 |
|
|
DSC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/10/2018
|
-1.80 / -3.61%
|
48.80
|
48.90
|
48.00
|
48.00
|
48.56
|
21.14
|
800
|
|
|
9/7/2018
|
-1.90 / -3.73%
|
50.00
|
50.90
|
49.00
|
49.00
|
49.84
|
21.58
|
7,100
|
|
|
9/6/2018
|
+0.80 / +1.60%
|
49.00
|
50.90
|
49.00
|
50.90
|
49.95
|
22.41
|
400
|
|
|
9/5/2018
|
-2.70 / -5.11%
|
52.70
|
53.00
|
50.00
|
50.10
|
51.54
|
22.06
|
500
|
|
|
9/4/2018
|
+2.00 / +3.94%
|
52.80
|
52.80
|
52.80
|
52.80
|
52.80
|
23.25
|
100
|
|
|
8/31/2018
|
-3.30 / -6.17%
|
53.30
|
53.30
|
50.20
|
50.20
|
50.75
|
22.11
|
1,600
|
|
|
8/30/2018
|
+1.00 / +1.90%
|
51.00
|
53.50
|
51.00
|
53.50
|
53.19
|
23.56
|
1,100
|
|
|
8/29/2018
|
+0.10 / +0.19%
|
53.50
|
53.50
|
50.00
|
52.50
|
51.78
|
23.12
|
6,500
|
|
|
8/28/2018
|
+0.40 / +0.77%
|
52.40
|
52.70
|
52.40
|
52.40
|
52.48
|
23.08
|
800
|
|
|
8/27/2018
|
-2.80 / -5.11%
|
52.00
|
53.00
|
52.00
|
52.00
|
52.32
|
22.90
|
17,500
|
|
|
8/24/2018
|
+0.90 / +1.73%
|
56.00
|
56.00
|
52.80
|
52.80
|
54.83
|
23.25
|
300
|
|
|
8/23/2018
|
+1.80 / +3.59%
|
50.40
|
52.00
|
50.40
|
51.90
|
50.86
|
22.86
|
1,000
|
|
|
8/22/2018
|
-0.90 / -1.76%
|
52.60
|
52.60
|
50.00
|
50.10
|
50.44
|
22.06
|
2,200
|
|
|
8/21/2018
|
+1.00 / +2.00%
|
53.20
|
53.20
|
50.00
|
51.00
|
52.39
|
22.46
|
4,400
|
|
|
8/20/2018
|
-2.60 / -4.94%
|
52.60
|
53.50
|
50.00
|
50.00
|
52.08
|
22.02
|
6,400
|
|
|
8/17/2018
|
-0.90 / -1.66%
|
55.80
|
55.80
|
50.50
|
53.20
|
52.58
|
23.43
|
13,800
|
|
|
8/16/2018
|
+0.10 / +0.19%
|
54.50
|
54.50
|
52.50
|
54.10
|
54.29
|
23.82
|
19,800
|
|
|
8/15/2018
|
+0.30 / +0.56%
|
58.90
|
58.90
|
54.00
|
54.00
|
55.94
|
23.78
|
22,200
|
|
|
8/14/2018
|
-0.50 / -0.92%
|
51.80
|
53.90
|
51.80
|
53.70
|
53.72
|
23.65
|
32,500
|
|
|
8/13/2018
|
0.00 / 0.00%
|
54.80
|
54.80
|
51.50
|
54.20
|
53.75
|
23.87
|
12,000
|
|
|
8/10/2018
|
-0.10 / -0.18%
|
56.50
|
56.50
|
53.00
|
55.90
|
54.23
|
24.62
|
2,000
|
|
|
8/9/2018
|
-5.60 / -9.09%
|
54.00
|
56.60
|
52.40
|
56.00
|
53.33
|
24.66
|
6,700
|
|
|
8/8/2018
|
+0.10 / +0.16%
|
61.60
|
61.60
|
61.60
|
61.60
|
61.60
|
27.13
|
0
|
|
|
8/7/2018
|
+5.00 / +8.85%
|
61.90
|
61.90
|
61.50
|
61.50
|
61.60
|
27.08
|
400
|
|
|
8/6/2018
|
-1.50 / -2.59%
|
61.70
|
61.80
|
56.50
|
56.50
|
60.09
|
24.88
|
1,300
|
|
|
8/3/2018
|
-8.60 / -12.89%
|
57.70
|
58.20
|
57.70
|
58.10
|
58.03
|
25.59
|
600
|
|
|
8/2/2018
|
+7.70 / +13.05%
|
58.00
|
66.70
|
58.00
|
66.70
|
63.84
|
29.37
|
4,900
|
|
|
8/1/2018
|
-1.00 / -1.67%
|
59.00
|
59.00
|
59.00
|
59.00
|
59.00
|
25.98
|
5,200
|
|
|
7/31/2018
|
0.00 / 0.00%
|
61.70
|
61.70
|
54.70
|
60.00
|
59.00
|
26.42
|
1,400
|
|
|
7/30/2018
|
-9.50 / -13.67%
|
59.10
|
69.40
|
59.10
|
60.00
|
61.70
|
26.42
|
800
|
|
|