Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-05-06	Z	DSL	12.60	12.67	12.53	12.61	0.0298	447,632	1,063	12.16	13.36
2024-05-03	Z	DSL	12.40	12.58	12.40	12.56	0.245	716,291	1,792	12.54	13.67
2024-05-02	Z	DSL	12.29	12.39	12.29	12.30	-0.016	361,434	982	11.20	13.46
2024-05-01	Z	DSL	12.26	12.35	12.23	12.32	0.075	251,180	724	11.09	12.85
2024-04-30	Z	DSL	12.21	12.28	12.19	12.25	0.026	333,421	661	11.75	12.77
2024-04-29	Z	DSL	12.22	12.245	12.17	12.22	-0.02	279,933	574	11.13	13.37
2024-04-26	Z	DSL	12.07	12.245	12.07	12.23	0.17	288,442	797	11.12	13.24
2024-04-25	Z	DSL	12.04	12.085	11.97	12.05	-0.095	269,595	751	11.75	13.08
2024-04-24	Z	DSL	12.16	12.205	12.09	12.14	-0.075	214,613	590	11.36	13.22
2024-04-23	Z	DSL	12.16	12.25	12.15	12.21	0.055	281,624	654	11.30	12.72
2024-04-22	Z	DSL	12.13	12.20	12.12	12.15	0.035	285,138	625	11.26	12.59
2024-04-19	Z	DSL	12.00	12.1762	11.9998	12.11	0.10	344,644	798	11.17	12.66
2024-04-18	Z	DSL	11.95	12.045	11.94	12.01	0.08	299,200	563	11.82	12.71
2024-04-17	Z	DSL	12.00	12.04	11.89	11.94	-0.03	541,765	1,141	11.76	12.46
2024-04-16	Z	DSL	11.90	12.10	11.89	12.09	0.20	560,194	1,416	11.11	12.72
2024-04-15	Z	DSL	12.2001	12.25	11.85	11.895	-0.285	625,273	1,730	11.90	13.03
2024-04-12	Z	DSL	12.26	12.32	12.17	12.18	-0.09	320,167	680	11.58	13.13
2024-04-11	Z	DSL	12.24	12.32	12.21	12.27	0.08	382,780	853	11.56	13.04
2024-04-10	Z	DSL	12.45	12.48	12.08	12.19	-0.295	1,149,624	2,514	12.08	13.28
2024-04-09	Z	DSL	12.54	12.60	12.45	12.50	-0.005	419,744	817	12.00	13.38
2024-04-08	Z	DSL	12.57	12.62	12.50	12.50	-0.08	297,635	749	12.49	13.46
2024-04-05	Z	DSL	12.65	12.705	12.57	12.58	-0.035	308,511	759	12.09	13.50
2024-04-04	Z	DSL	12.79	12.82	12.61	12.62	-0.105	345,910	846	12.21	13.61
2024-04-03	Z	DSL	12.70	12.75	12.6701	12.72	0.02	278,230	650	11.93	13.60
2024-04-02	Z	DSL	12.75	12.75	12.6601	12.71	-0.12	381,400	815	11.93	13.73
2024-04-01	Z	DSL	12.75	12.84	12.70	12.83	0.129	380,056	1,195	12.49	13.56
2024-03-29	Z	DSL	12.75	12.79	12.69	12.70	-0.075	0	0	12.49	13.94
2024-03-28	Z	DSL	12.75	12.79	12.69	12.70	-0.075	745,972	1,108	12.49	13.94
2024-03-27	Z	DSL	12.82	12.83	12.71	12.77	-0.05	332,706	689	12.49	12.90
2024-03-26	Z	DSL	12.70	12.86	12.6813	12.81	0.18	472,638	934	12.49	13.94
2024-03-25	Z	DSL	12.77	12.775	12.6146	12.64	-0.13	277,612	578	12.49	13.78
2024-03-22	Z	DSL	12.72	12.77	12.7026	12.77	0.085	186,557	402	12.04	13.47
2024-03-21	Z	DSL	12.75	12.76	12.67	12.68	-0.025	277,629	616	12.49	13.41
2024-03-20	Z	DSL	12.64	12.7199	12.54	12.70	0.065	289,527	700	12.49	13.52
2024-03-19	Z	DSL	12.64	12.66	12.59	12.64	0.015	175,713	502	12.49	13.41
2024-03-18	Z	DSL	12.55	12.64	12.52	12.62	0.10	202,396	559	12.49	13.39
2024-03-15	Z	DSL	12.65	12.67	12.51	12.52	-0.085	469,553	988	11.97	13.40
2024-03-14	Z	DSL	12.63	12.66	12.58	12.61	-0.035	228,944	601	11.99	13.42
2024-03-13	Z	DSL	12.80	12.82	12.63	12.64	-0.205	535,147	1,610	12.01	13.44
2024-03-12	Z	DSL	12.82	12.96	12.8118	12.96	0.15	554,404	1,121	12.60	13.57
2024-03-11	Z	DSL	12.89	12.90	12.77	12.79	-0.109	552,326	1,099	12.09	13.70
2024-03-08	Z	DSL	12.77	12.90	12.7506	12.89	0.115	368,468	635	11.78	14.19
2024-03-07	Z	DSL	12.88	12.88	12.75	12.77	-0.07	371,012	840	0.01	13.95
2024-03-06	Z	DSL	12.80	12.85	12.72	12.83	0.06	474,087	992	12.09	12.84
2024-03-05	Z	DSL	12.77	12.82	12.70	12.76		342,951	798	11.95	13.43
2024-03-04	Z	DSL	12.77	12.795	12.72	12.75	-0.055	476,512	1,213	11.91	12.85
2024-03-01	Z	DSL	12.70	12.855	12.64	12.795	0.165	527,464	1,262	11.95	13.41
2024-02-29	Z	DSL	12.65	12.65	12.5999	12.63	0.0425	192,169	508	11.85	13.33
2024-02-28	Z	DSL	12.53	12.61	12.51	12.58	0.055	220,800	521	11.85	13.31
2024-02-27	Z	DSL	12.49	12.58	12.42	12.51	0.0345	298,101	566	11.82	13.22
2024-02-26	Z	DSL	12.55	12.55	12.46	12.47	-0.05	224,282	465	11.80	12.78
2024-02-23	Z	DSL	12.54	12.58	12.51	12.52	0.03	265,513	542	11.99	13.36
2024-02-22	Z	DSL	12.57	12.5836	12.48	12.49	-0.055	300,804	680	12.21	12.59
2024-02-21	Z	DSL	12.55	12.63	12.53	12.54	-0.04	334,128	801	11.98	13.45
2024-02-20	Z	DSL	12.53	12.59	12.46	12.59	0.09	247,428	529	12.46	13.38
2024-02-19	Z	DSL	12.52	12.56	12.49	12.50	-0.045	0	0	11.40	13.83
2024-02-16	Z	DSL	12.52	12.56	12.49	12.50	-0.045	361,641	602	11.40	13.83
2024-02-15	Z	DSL	12.57	12.57	12.46	12.55	0.01	366,173	795	11.90	13.33
2024-02-14	Z	DSL	12.47	12.545	12.47	12.54	0.08	228,586	549	11.89	13.31
2024-02-13	Z	DSL	12.59	12.605	12.5085	12.57	-0.09	393,485	901	12.38	13.55
2024-02-12	Z	DSL	12.73	12.74	12.63	12.66	-0.055	344,966	933	12.13	13.60
2024-02-09	Z	DSL	12.66	12.71	12.6098	12.71	0.075	363,468	1,042	12.12	13.51
2024-02-08	Z	DSL	12.73	12.73	12.63	12.63	-0.10	272,399	631	10.96	13.62
2024-02-07	Z	DSL	12.66	12.77	12.60	12.73	0.065	429,042	1,150	12.13	13.56