Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
DS2P Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 17 2024 | 87.445 | -0.06 | -0.07% | 88.35 | 88.615 | 87.355 | 275,642 |
| May 16 2024 | 87.505 | 1.35 | 1.57% | 86.70 | 92.785 | 86.51 | 39,337 |
| May 15 2024 | 86.15 | -1.56 | -1.77% | 87.20 | 92.745 | 85.695 | 22,330 |
| May 14 2024 | 87.705 | 0.15 | 0.17% | 88.05 | 93.96 | 87.475 | 10,438 |
| May 13 2024 | 87.555 | 0.22 | 0.25% | 87.54 | 88.075 | 86.94 | 6,002 |
| May 10 2024 | 87.34 | -0.72 | -0.82% | 88.23 | 93.28 | 86.11 | 117,041 |
| May 09 2024 | 88.06 | -1.74 | -1.94% | 89.44 | 94.50 | 87.58 | 43,080 |
| May 08 2024 | 89.80 | -0.34 | -0.38% | 89.69 | 90.545 | 89.315 | 61,542 |
| May 07 2024 | 90.14 | -4.33 | -4.58% | 92.30 | 92.345 | 89.98 | 5,481 |
| May 03 2024 | 94.47 | -0.72 | -0.76% | 94.94 | 97.09 | 92.61 | 421 |
| May 02 2024 | 95.19 | -0.46 | -0.48% | 94.75 | 96.72 | 94.11 | 91,682 |
| May 01 2024 | 95.645 | 1.02 | 1.07% | 95.645 | 95.645 | 95.645 | 31,436 |
| Apr 30 2024 | 94.63 | 2.12 | 2.29% | 93.40 | 96.77 | 93.02 | 189,389 |
| Apr 29 2024 | 92.51 | 0.07 | 0.08% | 92.51 | 92.51 | 92.51 | 11,453 |
| Apr 26 2024 | 92.44 | -2.57 | -2.70% | 95.12 | 96.73 | 91.90 | 18,798 |
| Apr 25 2024 | 95.01 | 1.23 | 1.31% | 94.27 | 96.76 | 93.86 | 538,550 |
| Apr 24 2024 | 93.78 | 0.84 | 0.90% | 92.40 | 94.10 | 91.95 | 88,823 |
| Apr 23 2024 | 92.94 | -3.43 | -3.55% | 93.30 | 93.52 | 92.835 | 53,466 |
| Apr 22 2024 | 96.365 | -0.72 | -0.74% | 96.23 | 96.725 | 95.96 | 61,779 |
| Apr 19 2024 | 97.085 | 1.63 | 1.70% | 97.85 | 98.18 | 96.31 | 272,231 |
| Apr 18 2024 | 95.46 | -0.64 | -0.67% | 96.17 | 106.77 | 95.14 | 256,828 |
| Apr 17 2024 | 96.10 | -0.39 | -0.40% | 95.32 | 96.20 | 94.315 | 87,934 |
| Apr 16 2024 | 96.49 | 2.66 | 2.83% | 96.02 | 100.95 | 94.935 | 181,363 |
| Apr 15 2024 | 93.83 | -1.39 | -1.45% | 93.86 | 94.375 | 91.37 | 2,077 |
| Apr 12 2024 | 95.215 | 0.77 | 0.82% | 92.25 | 95.50 | 91.76 | 67,303 |
| Apr 11 2024 | 94.445 | 1.41 | 1.52% | 93.14 | 95.515 | 92.50 | 567,784 |
| Apr 10 2024 | 93.03 | -0.17 | -0.18% | 92.28 | 95.155 | 91.29 | 73,664 |
| Apr 09 2024 | 93.195 | 2.20 | 2.42% | 91.64 | 93.45 | 91.205 | 527,573 |
| Apr 08 2024 | 90.995 | -1.50 | -1.62% | 92.36 | 92.64 | 90.60 | 279,024 |
| Apr 05 2024 | 92.495 | 2.47 | 2.74% | 92.58 | 94.36 | 91.665 | 175,549 |
| Apr 04 2024 | 90.025 | -0.18 | -0.19% | 90.14 | 90.215 | 89.515 | 32,837 |
| Apr 03 2024 | 90.20 | -0.70 | -0.77% | 90.92 | 93.78 | 89.875 | 365,856 |
| Apr 02 2024 | 90.90 | 2.36 | 2.67% | 88.79 | 92.96 | 88.18 | 95,618 |
| Mar 28 2024 | 88.54 | -0.52 | -0.58% | 89.04 | 92.795 | 88.265 | 281,903 |
| Mar 27 2024 | 89.055 | -0.84 | -0.93% | 89.63 | 89.765 | 88.535 | 183,418 |
| Mar 26 2024 | 89.89 | -1.15 | -1.26% | 91.00 | 93.495 | 89.515 | 16,741 |
| Mar 25 2024 | 91.035 | -0.60 | -0.65% | 91.76 | 97.22 | 90.535 | 7,783 |
| Mar 22 2024 | 91.635 | -0.26 | -0.28% | 92.61 | 97.565 | 91.30 | 666,877 |
| Mar 21 2024 | 91.89 | -1.27 | -1.36% | 92.54 | 97.855 | 91.715 | 247,858 |
| Mar 20 2024 | 93.155 | -0.20 | -0.21% | 93.08 | 93.615 | 92.435 | 13,164 |
| Mar 19 2024 | 93.355 | -0.61 | -0.64% | 93.80 | 94.32 | 93.275 | 22 |
| Mar 18 2024 | 93.96 | 0.15 | 0.17% | 93.79 | 94.64 | 92.955 | 52,949 |
| Mar 15 2024 | 93.805 | 0.02 | 0.02% | 94.66 | 98.21 | 92.585 | 230,434 |
| Mar 14 2024 | 93.79 | 0.16 | 0.17% | 93.84 | 94.075 | 93.695 | 135,208 |
| Mar 13 2024 | 93.63 | 0.12 | 0.13% | 93.27 | 94.065 | 92.765 | 230,746 |
| Mar 12 2024 | 93.51 | -2.19 | -2.28% | 95.29 | 95.685 | 93.355 | 316,855 |
| Mar 11 2024 | 95.695 | 0.94 | 1.00% | 96.50 | 100.285 | 95.44 | 150,236 |
| Mar 08 2024 | 94.75 | 0.19 | 0.21% | 94.95 | 95.265 | 94.14 | 308,977 |
| Mar 07 2024 | 94.555 | -1.61 | -1.67% | 96.65 | 99.63 | 94.045 | 398,436 |
| Mar 06 2024 | 96.16 | -0.07 | -0.07% | 96.00 | 100.17 | 95.44 | 57,113 |
| Mar 05 2024 | 96.225 | 0.13 | 0.14% | 96.35 | 99.63 | 95.455 | 17,507 |
| Mar 04 2024 | 96.09 | 0.06 | 0.06% | 95.85 | 96.63 | 95.53 | 58,664 |
| Mar 01 2024 | 96.035 | -0.01 | -0.01% | 95.88 | 106.62 | 95.025 | 216,494 |
| Feb 29 2024 | 96.045 | -1.29 | -1.32% | 96.01 | 106.81 | 95.60 | 5,521 |
| Feb 28 2024 | 97.33 | -0.30 | -0.30% | 97.39 | 106.575 | 96.96 | 187,378 |
| Feb 27 2024 | 97.625 | -1.50 | -1.51% | 99.50 | 107.595 | 97.305 | 23,373 |
| Feb 26 2024 | 99.12 | 0.08 | 0.08% | 99.08 | 99.525 | 98.62 | 39,504 |
| Feb 23 2024 | 99.045 | -0.62 | -0.62% | 99.80 | 100.105 | 98.505 | 65,043 |
| Feb 22 2024 | 99.66 | -3.25 | -3.16% | 100.00 | 108.37 | 98.75 | 121,800 |
| Feb 21 2024 | 102.91 | -0.19 | -0.18% | 103.24 | 103.73 | 102.13 | 352,734 |
| Feb 20 2024 | 103.10 | 0.12 | 0.12% | 103.60 | 109.15 | 102.46 | 66,328 |
