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 (%)
Jun 28, 2019 4.640 4.780 4.630 4.690 475,300 +0.03(+0.64%)
Jun 27, 2019 4.530 4.660 4.490 4.660 152,407 +0.14(+3.10%)
Jun 26, 2019 4.500 4.590 4.435 4.520 128,910 +0.03(+0.67%)
Jun 25, 2019 4.610 4.610 4.420 4.490 174,525 -0.13(-2.81%)
Jun 24, 2019 4.730 4.730 4.560 4.620 148,035 -0.10(-2.12%)
Jun 21, 2019 4.830 4.830 4.630 4.720 215,500 -0.16(-3.28%)
Jun 20, 2019 4.850 4.980 4.810 4.880 176,202 +0.07(+1.46%)
Jun 19, 2019 4.850 4.850 4.720 4.810 66,772 -0.05(-1.03%)
Jun 18, 2019 4.810 4.930 4.740 4.860 101,124 +0.08(+1.67%)
Jun 17, 2019 4.770 4.800 4.700 4.780 55,380 +0.02(+0.42%)
Jun 14, 2019 4.880 4.880 4.730 4.760 83,100 -0.13(-2.66%)
Jun 13, 2019 4.720 4.950 4.690 4.890 151,337 +0.21(+4.49%)
Jun 12, 2019 4.600 4.680 4.586 4.680 101,463 +0.08(+1.74%)
Jun 11, 2019 4.750 4.790 4.500 4.600 129,268 -0.12(-2.54%)
Jun 10, 2019 4.590 4.780 4.590 4.720 162,634 +0.12(+2.61%)
Jun 07, 2019 4.480 4.620 4.440 4.600 157,200 +0.12(+2.68%)
Jun 06, 2019 4.500 4.550 4.280 4.480 190,432 +0.01(+0.22%)
Jun 05, 2019 4.650 4.650 4.450 4.470 169,372 -0.18(-3.87%)
Jun 04, 2019 4.560 4.650 4.500 4.650 169,023 +0.15(+3.33%)
Jun 03, 2019 4.550 4.595 4.480 4.500 186,072 -0.05(-1.10%)
May 31, 2019 4.590 4.600 4.520 4.550 227,000 -0.08(-1.73%)
May 30, 2019 4.730 4.730 4.560 4.630 230,317 -0.10(-2.11%)
May 29, 2019 4.700 4.760 4.670 4.730 198,586 +0.00(+0.00%)
May 28, 2019 4.900 4.910 4.700 4.730 252,931 -0.14(-2.87%)
May 24, 2019 4.900 4.970 4.840 4.870 169,600 +0.02(+0.41%)
May 23, 2019 4.910 4.930 4.830 4.850 274,779 -0.12(-2.41%)
May 22, 2019 4.990 5.030 4.930 4.970 131,011 -0.03(-0.60%)
May 21, 2019 4.920 5.050 4.920 5.000 136,571 +0.10(+2.04%)
May 20, 2019 4.800 4.950 4.800 4.900 260,482 +0.05(+1.03%)
May 17, 2019 4.940 5.000 4.820 4.850 221,000 -0.15(-3.00%)
May 16, 2019 5.090 5.090 4.900 5.000 225,004 -0.07(-1.38%)
May 15, 2019 4.940 5.125 4.940 5.070 258,378 +0.05(+1.00%)
May 14, 2019 5.110 5.130 4.840 5.020 380,379 -0.02(-0.40%)
May 13, 2019 5.130 5.190 4.940 5.040 456,408 -0.19(-3.63%)
May 10, 2019 5.230 5.390 5.090 5.230 367,300 -0.13(-2.43%)
May 09, 2019 5.260 5.420 5.198 5.360 370,772 +0.05(+0.94%)
May 08, 2019 5.160 5.340 5.100 5.310 146,362 +0.13(+2.51%)
May 07, 2019 5.230 5.260 5.110 5.180 187,717 -0.05(-0.96%)
May 06, 2019 5.150 5.250 5.102 5.230 209,987 -0.04(-0.76%)
May 03, 2019 5.160 5.290 5.160 5.270 232,800 +0.14(+2.73%)
May 02, 2019 5.220 5.350 5.100 5.130 202,606 -0.11(-2.10%)
May 01, 2019 5.170 5.410 5.080 5.240 385,347 +0.10(+1.95%)
Apr 30, 2019 5.250 5.290 5.050 5.140 206,100 -0.12(-2.28%)
Apr 29, 2019 5.220 5.270 5.170 5.260 222,931 +0.09(+1.74%)
Apr 26, 2019 5.070 5.170 5.000 5.170 207,600 +0.08(+1.57%)
Apr 25, 2019 5.200 5.239 5.045 5.090 179,764 -0.08(-1.55%)
Apr 24, 2019 5.390 5.620 5.120 5.170 521,560 -0.19(-3.54%)
Apr 23, 2019 4.960 5.450 4.860 5.360 1,225,673 +0.45(+9.16%)
Apr 22, 2019 4.830 4.920 4.785 4.910 172,037 +0.05(+1.03%)
Apr 18, 2019 4.880 4.960 4.800 4.860 144,000 -0.04(-0.82%)
Apr 17, 2019 5.000 5.006 4.800 4.900 120,961 -0.10(-2.00%)
Apr 16, 2019 4.770 5.130 4.750 5.000 505,122 +0.24(+5.04%)
Apr 15, 2019 4.800 4.840 4.710 4.760 112,613 +0.00(+0.00%)
Apr 12, 2019 4.700 4.800 4.640 4.760 188,200 +0.10(+2.15%)
Apr 11, 2019 4.690 4.710 4.610 4.660 122,671 -0.03(-0.64%)
Apr 10, 2019 4.660 4.700 4.500 4.690 341,115 +0.04(+0.86%)
Apr 09, 2019 4.790 4.800 4.650 4.650 85,749 -0.16(-3.33%)
Apr 08, 2019 4.900 4.905 4.770 4.810 114,659 -0.13(-2.63%)
Apr 05, 2019 4.720 4.960 4.720 4.940 152,600 +0.23(+4.88%)
Apr 04, 2019 4.690 4.720 4.640 4.710 58,219 +0.01(+0.21%)
Apr 03, 2019 4.550 4.730 4.420 4.700 179,805 +0.18(+3.98%)
Apr 02, 2019 4.550 4.599 4.430 4.520 143,192 -0.04(-0.88%)
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.