Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Drive Shack Inc (NY: DS )

0.1676 UNCHANGED
Last Price Updated: 7:00 PM EST, Dec 30, 2022 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 31, 2017 4.140 4.190 4.110 4.150 1,367,492 +0.03(+0.73%)
Mar 30, 2017 4.100 4.150 4.051 4.120 268,899 -0.01(-0.24%)
Mar 29, 2017 4.020 4.160 4.000 4.130 470,919 +0.06(+1.47%)
Mar 28, 2017 4.000 4.080 3.960 4.070 532,986 +0.08(+2.01%)
Mar 27, 2017 4.060 4.120 3.970 3.990 615,888 -0.07(-1.72%)
Mar 24, 2017 4.060 4.150 4.040 4.060 569,549 +0.03(+0.74%)
Mar 23, 2017 4.020 4.070 4.000 4.030 564,226 +0.01(+0.25%)
Mar 22, 2017 4.040 4.065 4.000 4.020 423,165 -0.02(-0.50%)
Mar 21, 2017 4.150 4.185 4.040 4.040 419,009 -0.11(-2.65%)
Mar 20, 2017 4.140 4.170 4.130 4.150 304,312 +0.01(+0.24%)
Mar 17, 2017 4.160 4.200 4.110 4.140 2,032,005 -0.07(-1.66%)
Mar 16, 2017 4.110 4.240 4.100 4.210 510,673 +0.09(+2.18%)
Mar 15, 2017 4.060 4.130 4.030 4.120 660,216 +0.05(+1.23%)
Mar 14, 2017 4.090 4.100 4.020 4.070 699,080 -0.05(-1.21%)
Mar 13, 2017 4.150 4.160 4.060 4.120 782,456 -0.06(-1.44%)
Mar 10, 2017 4.050 4.185 4.020 4.180 892,352 +0.12(+2.96%)
Mar 09, 2017 4.210 4.210 4.050 4.060 780,754 -0.15(-3.56%)
Mar 08, 2017 4.240 4.250 4.190 4.210 296,589 -0.04(-0.94%)
Mar 07, 2017 4.260 4.300 4.210 4.250 650,693 +0.05(+1.19%)
Mar 06, 2017 4.230 4.260 4.100 4.200 544,925 -0.06(-1.41%)
Mar 03, 2017 4.120 4.255 4.120 4.260 1,112,507 +0.10(+2.40%)
Mar 02, 2017 4.240 4.270 4.100 4.160 1,409,237 -0.10(-2.35%)
Mar 01, 2017 4.190 4.300 4.190 4.260 588,627 +0.07(+1.67%)
Feb 28, 2017 4.250 4.270 4.150 4.190 884,709 -0.11(-2.56%)
Feb 27, 2017 4.310 4.340 4.250 4.300 611,830 -0.01(-0.23%)
Feb 24, 2017 4.300 4.310 4.250 4.310 364,519 -0.01(-0.23%)
Feb 23, 2017 4.280 4.350 4.230 4.320 295,949 +0.06(+1.41%)
Feb 22, 2017 4.370 4.370 4.200 4.260 1,007,481 -0.08(-1.84%)
Feb 21, 2017 4.340 4.385 4.310 4.340 472,173 +0.03(+0.70%)
Feb 17, 2017 4.310 4.310 4.310 0 +0.00(+0.00%)
Feb 16, 2017 4.260 4.370 4.250 4.310 369,354 +0.03(+0.70%)
Feb 15, 2017 4.260 4.290 4.250 4.280 293,302 -0.02(-0.47%)
Feb 14, 2017 4.350 4.350 4.240 4.300 389,971 -0.02(-0.46%)
Feb 13, 2017 4.370 4.380 4.300 4.320 269,257 -0.03(-0.69%)
Feb 10, 2017 4.340 4.360 4.310 4.350 223,368 +0.04(+0.93%)
Feb 09, 2017 4.340 4.380 4.300 4.310 277,518 -0.03(-0.69%)
Feb 08, 2017 4.350 4.420 4.280 4.340 343,719 +0.01(+0.23%)
Feb 07, 2017 4.400 4.400 4.250 4.330 642,621 +0.00(+0.00%)
Feb 06, 2017 4.250 4.400 4.250 4.330 619,765 +0.11(+2.61%)
Feb 03, 2017 4.200 4.250 4.170 4.220 417,772 +0.04(+0.96%)
Feb 02, 2017 4.190 4.200 4.160 4.180 448,546 +0.03(+0.72%)
Feb 01, 2017 4.180 4.240 4.150 4.150 398,196 +0.01(+0.24%)
Jan 31, 2017 4.200 4.200 4.130 4.140 468,009 -0.06(-1.43%)
Jan 30, 2017 4.240 4.260 4.160 4.200 524,057 +0.02(+0.48%)
Jan 27, 2017 4.280 4.330 4.160 4.180 767,035 -0.08(-1.88%)
Jan 26, 2017 4.410 4.440 4.220 4.260 1,256,037 -0.02(-0.47%)
Jan 25, 2017 4.470 4.550 4.270 4.280 2,876,878 +0.28(+7.00%)
Jan 24, 2017 4.000 4.000 3.980 4.000 541,360 +0.01(+0.25%)
Jan 23, 2017 4.000 4.000 3.940 3.990 386,693 -0.01(-0.25%)
Jan 20, 2017 4.020 4.020 3.960 4.000 281,871 +0.00(+0.00%)
Jan 19, 2017 4.060 4.070 3.980 4.000 336,364 -0.09(-2.20%)
Jan 18, 2017 4.070 4.150 4.030 4.090 399,587 +0.00(+0.00%)
Jan 17, 2017 4.140 4.150 4.050 4.090 270,384 -0.05(-1.21%)
Jan 13, 2017 4.140 4.140 4.140 0 +0.02(+0.49%)
Jan 12, 2017 4.060 4.175 3.990 4.120 700,110 +0.05(+1.23%)
Jan 11, 2017 3.930 4.090 3.920 4.070 489,196 +0.15(+3.83%)
Jan 10, 2017 3.910 3.990 3.900 3.920 283,562 +0.01(+0.26%)
Jan 09, 2017 3.950 3.976 3.910 3.910 264,555 -0.04(-1.01%)
Jan 06, 2017 3.950 3.980 3.930 3.950 321,121 -0.01(-0.25%)
Jan 05, 2017 4.090 4.090 3.930 3.960 423,232 -0.10(-2.46%)
Jan 04, 2017 4.120 4.200 4.050 4.060 417,182 -0.09(-2.17%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.