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 (%)
Aug 30, 2019 4.800 4.839 4.600 4.710 390,000 -0.09(-1.87%)
Aug 29, 2019 4.800 4.990 4.760 4.800 130,162 -0.01(-0.21%)
Aug 28, 2019 4.900 4.900 4.740 4.810 176,980 -0.09(-1.84%)
Aug 27, 2019 5.150 5.170 4.890 4.900 181,974 -0.26(-5.04%)
Aug 26, 2019 5.150 5.200 5.090 5.160 354,732 +0.06(+1.18%)
Aug 23, 2019 5.080 5.130 5.040 5.100 421,800 -0.02(-0.39%)
Aug 22, 2019 5.110 5.150 5.075 5.120 195,952 +0.02(+0.39%)
Aug 21, 2019 5.100 5.120 5.050 5.100 217,226 +0.00(+0.00%)
Aug 20, 2019 5.070 5.130 5.040 5.100 112,367 +0.00(+0.00%)
Aug 19, 2019 5.080 5.140 5.021 5.100 367,524 +0.08(+1.59%)
Aug 16, 2019 5.000 5.050 4.960 5.020 122,100 +0.06(+1.21%)
Aug 15, 2019 4.950 4.980 4.900 4.960 111,525 +0.01(+0.20%)
Aug 14, 2019 4.970 5.050 4.820 4.950 295,234 -0.15(-2.94%)
Aug 13, 2019 4.940 5.130 4.940 5.100 232,175 +0.15(+3.03%)
Aug 12, 2019 4.890 5.020 4.880 4.950 137,797 +0.01(+0.20%)
Aug 09, 2019 4.790 4.960 4.790 4.940 198,400 +0.12(+2.49%)
Aug 08, 2019 4.720 4.900 4.680 4.820 498,557 +0.16(+3.43%)
Aug 07, 2019 4.700 4.780 4.550 4.660 292,487 -0.12(-2.51%)
Aug 06, 2019 4.650 4.947 4.600 4.780 601,005 +0.03(+0.63%)
Aug 05, 2019 4.940 4.950 4.730 4.750 353,342 -0.29(-5.75%)
Aug 02, 2019 5.090 5.125 4.990 5.040 205,100 -0.10(-1.95%)
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.