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 31, 2018 6.200 6.200 6.200 0 -0.01(-0.16%)
Aug 30, 2018 6.250 6.300 6.040 6.210 249,746 -0.05(-0.80%)
Aug 29, 2018 6.130 6.290 6.120 6.260 315,825 +0.17(+2.79%)
Aug 28, 2018 5.860 6.150 5.860 6.090 210,624 +0.22(+3.75%)
Aug 27, 2018 5.840 5.980 5.840 5.870 127,505 +0.02(+0.34%)
Aug 24, 2018 5.700 5.900 5.700 5.850 235,800 +0.15(+2.63%)
Aug 23, 2018 5.750 5.790 5.580 5.700 382,573 -0.03(-0.52%)
Aug 22, 2018 5.730 5.780 5.690 5.730 225,054 +0.02(+0.35%)
Aug 21, 2018 5.870 5.900 5.670 5.710 229,678 -0.13(-2.23%)
Aug 20, 2018 5.890 5.930 5.785 5.840 180,834 -0.02(-0.34%)
Aug 17, 2018 5.690 5.920 5.490 5.860 333,600 +0.18(+3.17%)
Aug 16, 2018 5.650 5.740 5.610 5.680 255,876 +0.03(+0.53%)
Aug 15, 2018 5.840 5.840 5.590 5.650 218,748 -0.19(-3.25%)
Aug 14, 2018 5.750 5.920 5.700 5.840 231,926 +0.08(+1.39%)
Aug 13, 2018 6.010 6.126 5.660 5.760 260,663 -0.26(-4.32%)
Aug 10, 2018 5.910 6.090 5.850 6.020 319,600 +0.09(+1.52%)
Aug 09, 2018 5.880 5.950 5.820 5.930 297,328 +0.12(+2.07%)
Aug 08, 2018 5.770 5.850 5.670 5.810 272,445 +0.04(+0.69%)
Aug 07, 2018 5.700 5.870 5.690 5.770 499,448 +0.07(+1.23%)
Aug 06, 2018 5.300 5.750 4.950 5.700 1,153,102 +0.38(+7.14%)
Aug 03, 2018 6.150 6.300 5.310 5.320 1,308,300 -1.18(-18.15%)
Aug 02, 2018 6.340 6.540 6.250 6.500 360,403 +0.07(+1.09%)
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.