|
Closing price on 3/8/2017
|
|
| Open |
61.30 |
| High |
61.30 |
| Low |
60.80 |
| Volume |
5,700 |
| Split-adjusted Price |
33.27 |
|
|
DSN Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/8/2017
|
-0.40 / -0.65%
|
61.30
|
61.30
|
60.80
|
60.90
|
60.88
|
33.27
|
5,700
|
|
|
3/7/2017
|
-0.50 / -0.81%
|
61.70
|
61.70
|
61.00
|
61.30
|
61.43
|
33.49
|
3,660
|
|
|
3/6/2017
|
0.00 / 0.00%
|
61.80
|
61.90
|
60.00
|
61.80
|
61.10
|
33.76
|
16,040
|
|
|
3/3/2017
|
0.00 / 0.00%
|
61.80
|
61.80
|
61.20
|
61.80
|
61.67
|
33.76
|
3,470
|
|
|
3/2/2017
|
0.00 / 0.00%
|
61.80
|
61.80
|
60.00
|
61.80
|
60.99
|
33.76
|
5,460
|
|
|
3/1/2017
|
+0.20 / +0.32%
|
61.50
|
61.80
|
61.30
|
61.80
|
61.43
|
33.76
|
2,930
|
|
|
2/28/2017
|
-0.40 / -0.65%
|
60.50
|
61.60
|
60.50
|
61.60
|
60.55
|
33.65
|
5,070
|
|
|
2/27/2017
|
+0.50 / +0.81%
|
61.50
|
62.00
|
61.00
|
62.00
|
61.52
|
33.87
|
4,730
|
|
|
2/24/2017
|
+0.70 / +1.15%
|
60.20
|
61.50
|
60.00
|
61.50
|
60.25
|
33.60
|
14,920
|
|
|
2/23/2017
|
-0.50 / -0.82%
|
61.00
|
61.00
|
60.80
|
60.80
|
60.97
|
33.21
|
10,480
|
|
|
2/22/2017
|
-0.30 / -0.49%
|
61.60
|
61.60
|
61.00
|
61.30
|
61.18
|
33.49
|
11,900
|
|
|
2/21/2017
|
-0.10 / -0.16%
|
61.70
|
61.80
|
61.40
|
61.60
|
61.59
|
33.65
|
18,640
|
|
|
2/20/2017
|
-0.70 / -1.12%
|
62.30
|
62.30
|
61.70
|
61.70
|
61.85
|
33.71
|
13,420
|
|
|
2/17/2017
|
-0.60 / -0.95%
|
63.00
|
63.00
|
62.20
|
62.40
|
62.32
|
34.09
|
2,840
|
|
|
2/16/2017
|
-0.60 / -0.94%
|
63.60
|
63.60
|
62.80
|
63.00
|
63.00
|
34.42
|
22,080
|
|
|
2/15/2017
|
-0.20 / -0.31%
|
63.80
|
63.80
|
63.60
|
63.60
|
63.71
|
33.98
|
17,910
|
|
|
2/14/2017
|
-0.10 / -0.16%
|
63.90
|
64.00
|
63.70
|
63.80
|
63.95
|
34.09
|
5,270
|
|
|
2/13/2017
|
+0.10 / +0.16%
|
63.80
|
63.90
|
63.70
|
63.90
|
63.76
|
34.14
|
9,190
|
|
|
2/10/2017
|
+0.10 / +0.16%
|
63.90
|
64.00
|
63.70
|
63.80
|
63.98
|
34.09
|
2,610
|
|
|
2/9/2017
|
-0.20 / -0.31%
|
63.80
|
64.00
|
63.70
|
63.70
|
63.81
|
34.03
|
9,230
|
|
|
2/8/2017
|
+0.30 / +0.47%
|
63.80
|
64.00
|
63.80
|
63.90
|
63.84
|
34.14
|
3,650
|
|
|
2/7/2017
|
-0.40 / -0.63%
|
64.00
|
64.00
|
63.40
|
63.60
|
63.55
|
33.98
|
6,640
|
|
|
2/6/2017
|
-0.40 / -0.62%
|
64.00
|
64.00
|
63.50
|
64.00
|
63.89
|
34.19
|
5,650
|
|
|
2/3/2017
|
-0.40 / -0.62%
|
64.80
|
64.80
|
64.20
|
64.40
|
64.54
|
34.41
|
9,080
|
|
|
2/2/2017
|
+1.40 / +2.21%
|
65.00
|
65.00
|
63.80
|
64.80
|
64.45
|
34.62
|
25,540
|
|
|
1/25/2017
|
+0.70 / +1.12%
|
63.00
|
63.40
|
63.00
|
63.40
|
63.20
|
33.87
|
930
|
|
|
1/24/2017
|
+0.10 / +0.16%
|
62.60
|
63.00
|
62.50
|
62.70
|
62.62
|
33.50
|
1,070
|
|
|
1/23/2017
|
-0.40 / -0.63%
|
63.20
|
63.40
|
62.10
|
62.60
|
62.69
|
33.45
|
1,340
|
|
|
1/20/2017
|
0.00 / 0.00%
|
63.00
|
63.20
|
63.00
|
63.00
|
63.06
|
33.66
|
5,820
|
|
|
1/19/2017
|
0.00 / 0.00%
|
63.00
|
63.20
|
63.00
|
63.00
|
63.12
|
33.66
|
7,510
|
|
|