|
Closing price on 4/25/2017
|
|
| Open |
59.50 |
| High |
59.90 |
| Low |
59.50 |
| Volume |
1,010 |
| Split-adjusted Price |
32.72 |
|
|
DSN Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/25/2017
|
+0.40 / +0.67%
|
59.50
|
59.90
|
59.50
|
59.90
|
59.50
|
32.72
|
1,010
|
|
|
4/24/2017
|
-0.30 / -0.50%
|
59.80
|
59.80
|
59.50
|
59.50
|
59.65
|
32.50
|
1,110
|
|
|
4/21/2017
|
+0.10 / +0.17%
|
59.70
|
60.00
|
59.60
|
59.80
|
59.84
|
32.67
|
2,440
|
|
|
4/20/2017
|
0.00 / 0.00%
|
59.70
|
59.70
|
59.60
|
59.70
|
59.68
|
32.61
|
5,540
|
|
|
4/19/2017
|
-0.30 / -0.50%
|
60.00
|
60.00
|
59.30
|
59.70
|
59.62
|
32.61
|
4,160
|
|
|
4/18/2017
|
+0.10 / +0.17%
|
59.50
|
60.00
|
59.50
|
60.00
|
59.87
|
32.78
|
1,570
|
|
|
4/17/2017
|
+1.90 / +3.28%
|
60.10
|
60.10
|
59.90
|
59.90
|
60.00
|
32.72
|
1,340
|
|
|
4/14/2017
|
-2.20 / -3.65%
|
60.40
|
60.40
|
58.00
|
58.00
|
59.86
|
31.69
|
17,090
|
|
|
4/13/2017
|
-0.30 / -0.50%
|
60.40
|
60.50
|
60.20
|
60.20
|
60.21
|
32.89
|
3,770
|
|
|
4/12/2017
|
0.00 / 0.00%
|
60.50
|
60.50
|
60.30
|
60.50
|
60.45
|
33.05
|
5,390
|
|
|
4/11/2017
|
0.00 / 0.00%
|
60.40
|
60.50
|
60.40
|
60.50
|
60.45
|
33.05
|
3,230
|
|
|
4/10/2017
|
0.00 / 0.00%
|
60.60
|
60.70
|
60.30
|
60.50
|
60.61
|
33.05
|
660
|
|
|
4/7/2017
|
+0.10 / +0.17%
|
60.40
|
60.50
|
60.30
|
60.50
|
60.38
|
33.05
|
8,380
|
|
|
4/5/2017
|
-0.30 / -0.49%
|
60.50
|
60.80
|
60.40
|
60.40
|
60.47
|
33.00
|
8,980
|
|
|
4/4/2017
|
-0.30 / -0.49%
|
60.90
|
60.90
|
60.40
|
60.70
|
60.61
|
33.16
|
3,910
|
|
|
4/3/2017
|
+0.30 / +0.49%
|
60.70
|
61.00
|
60.70
|
61.00
|
60.80
|
33.32
|
3,980
|
|
|
3/31/2017
|
+0.10 / +0.17%
|
60.60
|
60.70
|
60.60
|
60.70
|
60.68
|
33.16
|
10,960
|
|
|
3/30/2017
|
+0.10 / +0.17%
|
60.50
|
60.60
|
60.50
|
60.60
|
60.55
|
33.11
|
930
|
|
|
3/29/2017
|
0.00 / 0.00%
|
61.00
|
61.00
|
60.50
|
60.50
|
60.76
|
33.05
|
11,800
|
|
|
3/28/2017
|
-0.20 / -0.33%
|
60.90
|
60.90
|
60.50
|
60.50
|
60.70
|
33.05
|
3,740
|
|
|
3/27/2017
|
+0.10 / +0.17%
|
60.70
|
61.00
|
60.50
|
60.70
|
60.79
|
33.16
|
15,710
|
|
|
3/24/2017
|
-0.10 / -0.16%
|
60.70
|
60.70
|
60.30
|
60.60
|
60.60
|
33.11
|
9,950
|
|
|
3/23/2017
|
+0.20 / +0.33%
|
60.60
|
60.80
|
60.60
|
60.70
|
60.64
|
33.16
|
4,090
|
|
|
3/22/2017
|
0.00 / 0.00%
|
60.50
|
60.80
|
60.50
|
60.50
|
60.63
|
33.05
|
3,480
|
|
|
3/21/2017
|
-0.30 / -0.49%
|
60.80
|
60.80
|
60.50
|
60.50
|
60.77
|
33.05
|
11,980
|
|
|
3/20/2017
|
-0.20 / -0.33%
|
61.00
|
61.00
|
60.60
|
60.80
|
60.85
|
33.21
|
910
|
|
|
3/17/2017
|
0.00 / 0.00%
|
61.00
|
61.00
|
60.60
|
61.00
|
60.95
|
33.32
|
1,690
|
|
|
3/16/2017
|
+0.20 / +0.33%
|
60.80
|
61.00
|
60.60
|
61.00
|
60.75
|
33.32
|
11,770
|
|
|
3/15/2017
|
+0.10 / +0.16%
|
60.70
|
60.80
|
60.70
|
60.80
|
60.80
|
33.21
|
3,520
|
|
|
3/14/2017
|
0.00 / 0.00%
|
60.70
|
60.80
|
60.70
|
60.70
|
60.73
|
33.16
|
3,030
|
|
|