|
Closing price on 4/9/2021
|
|
| Open |
47.30 |
| High |
47.30 |
| Low |
47.20 |
| Volume |
9,400 |
| Split-adjusted Price |
34.82 |
|
|
DSN Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/9/2021
|
0.00 / 0.00%
|
47.30
|
47.30
|
47.20
|
47.25
|
47.23
|
34.82
|
9,400
|
|
|
4/8/2021
|
-0.05 / -0.11%
|
47.30
|
47.30
|
47.10
|
47.25
|
47.24
|
34.82
|
6,700
|
|
|
4/7/2021
|
+0.10 / +0.21%
|
47.20
|
47.30
|
47.20
|
47.30
|
47.20
|
34.86
|
23,900
|
|
|
4/6/2021
|
-0.20 / -0.42%
|
47.20
|
47.40
|
47.20
|
47.20
|
47.29
|
34.79
|
19,000
|
|
|
4/5/2021
|
-0.10 / -0.21%
|
47.30
|
47.50
|
47.30
|
47.40
|
47.47
|
34.93
|
8,900
|
|
|
4/2/2021
|
0.00 / 0.00%
|
47.50
|
47.60
|
47.50
|
47.50
|
47.52
|
35.01
|
9,100
|
|
|
4/1/2021
|
+0.30 / +0.64%
|
47.05
|
47.50
|
47.05
|
47.50
|
47.44
|
35.01
|
10,100
|
|
|
3/31/2021
|
0.00 / 0.00%
|
47.50
|
47.50
|
47.00
|
47.20
|
47.14
|
34.79
|
6,200
|
|
|
3/30/2021
|
0.00 / 0.00%
|
47.80
|
47.80
|
47.00
|
47.20
|
47.13
|
34.79
|
11,000
|
|
|
3/29/2021
|
-0.10 / -0.21%
|
47.30
|
47.50
|
47.00
|
47.20
|
47.15
|
34.79
|
2,900
|
|
|
3/26/2021
|
-0.40 / -0.84%
|
47.70
|
47.70
|
47.00
|
47.30
|
47.36
|
34.86
|
18,000
|
|
|
3/25/2021
|
+0.10 / +0.21%
|
47.70
|
47.90
|
47.40
|
47.70
|
47.70
|
35.16
|
11,800
|
|
|
3/24/2021
|
-0.10 / -0.21%
|
47.70
|
47.90
|
47.50
|
47.60
|
47.70
|
35.08
|
14,400
|
|
|
3/23/2021
|
-0.30 / -0.63%
|
48.00
|
48.00
|
47.50
|
47.70
|
47.76
|
35.16
|
10,900
|
|
|
3/22/2021
|
0.00 / 0.00%
|
48.00
|
48.10
|
47.80
|
48.00
|
47.94
|
35.38
|
14,700
|
|
|
3/19/2021
|
+0.20 / +0.42%
|
47.55
|
48.00
|
47.55
|
48.00
|
47.96
|
35.38
|
5,000
|
|
|
3/18/2021
|
-0.40 / -0.83%
|
48.20
|
48.20
|
47.80
|
47.80
|
47.98
|
35.23
|
6,100
|
|
|
3/17/2021
|
0.00 / 0.00%
|
48.25
|
48.50
|
48.20
|
48.20
|
48.23
|
35.52
|
11,000
|
|
|
3/16/2021
|
-0.60 / -1.23%
|
48.50
|
48.50
|
47.80
|
48.20
|
48.13
|
35.52
|
7,300
|
|
|
3/15/2021
|
+0.80 / +1.67%
|
48.00
|
48.80
|
48.00
|
48.80
|
48.30
|
35.97
|
43,200
|
|
|
3/12/2021
|
0.00 / 0.00%
|
48.00
|
48.00
|
47.70
|
48.00
|
47.82
|
35.38
|
10,200
|
|
|
3/11/2021
|
+0.90 / +1.91%
|
48.00
|
48.00
|
47.50
|
48.00
|
47.72
|
35.38
|
17,800
|
|
|
3/10/2021
|
-0.90 / -1.88%
|
47.75
|
48.10
|
47.10
|
47.10
|
47.55
|
34.71
|
5,900
|
|
|
3/9/2021
|
+0.60 / +1.27%
|
47.20
|
48.00
|
47.00
|
48.00
|
47.56
|
35.38
|
21,900
|
|
|
3/8/2021
|
-0.10 / -0.21%
|
47.50
|
47.50
|
47.00
|
47.40
|
47.28
|
34.93
|
18,700
|
|
|
3/5/2021
|
-0.40 / -0.84%
|
47.90
|
47.90
|
47.00
|
47.50
|
47.42
|
35.01
|
16,300
|
|
|
3/4/2021
|
-0.60 / -1.24%
|
48.70
|
48.70
|
47.90
|
47.90
|
48.16
|
35.30
|
13,300
|
|
|
3/3/2021
|
+0.15 / +0.31%
|
48.35
|
48.65
|
48.00
|
48.50
|
48.38
|
35.75
|
9,900
|
|
|
3/2/2021
|
-0.35 / -0.72%
|
48.70
|
48.80
|
48.35
|
48.35
|
48.55
|
35.64
|
18,100
|
|
|
3/1/2021
|
-0.30 / -0.61%
|
49.00
|
49.10
|
48.30
|
48.70
|
48.58
|
35.89
|
13,400
|
|
|