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, 2022 1.380 1.540 1.370 1.540 1,678,853 +0.17(+12.41%)
Mar 30, 2022 1.400 1.450 1.370 1.370 850,362 -0.03(-2.14%)
Mar 29, 2022 1.400 1.515 1.380 1.400 1,582,101 +0.03(+2.19%)
Mar 28, 2022 1.350 1.380 1.280 1.370 926,258 +0.04(+3.01%)
Mar 25, 2022 1.400 1.420 1.320 1.330 603,929 -0.10(-6.99%)
Mar 24, 2022 1.420 1.450 1.380 1.430 596,173 +0.03(+2.14%)
Mar 23, 2022 1.330 1.510 1.320 1.400 1,326,402 +0.05(+3.70%)
Mar 22, 2022 1.300 1.370 1.290 1.350 1,187,124 +0.05(+3.85%)
Mar 21, 2022 1.320 1.330 1.272 1.300 815,609 +0.01(+0.78%)
Mar 18, 2022 1.410 1.410 1.280 1.290 2,094,022 -0.13(-9.15%)
Mar 17, 2022 1.310 1.440 1.310 1.420 1,204,065 +0.10(+7.58%)
Mar 16, 2022 1.260 1.320 1.230 1.320 913,944 +0.12(+10.00%)
Mar 15, 2022 1.250 1.300 1.180 1.200 1,158,602 -0.04(-3.23%)
Mar 14, 2022 1.350 1.350 1.240 1.240 633,954 -0.10(-7.46%)
Mar 11, 2022 1.500 1.510 1.330 1.340 1,108,143 -0.06(-4.29%)
Mar 10, 2022 1.290 1.450 1.250 1.400 2,207,584 +0.09(+6.87%)
Mar 09, 2022 1.220 1.325 1.210 1.310 1,446,703 +0.13(+11.02%)
Mar 08, 2022 1.150 1.220 1.120 1.180 878,679 +0.04(+3.51%)
Mar 07, 2022 1.210 1.230 1.120 1.140 1,723,094 -0.07(-5.79%)
Mar 04, 2022 1.270 1.270 1.205 1.210 899,872 +0.00(+0.00%)
Mar 03, 2022 1.250 1.260 1.180 1.210 1,327,367 -0.04(-3.20%)
Mar 02, 2022 1.250 1.290 1.240 1.250 617,420 +0.02(+1.63%)
Mar 01, 2022 1.330 1.350 1.230 1.230 848,612 -0.10(-7.52%)
Feb 28, 2022 1.280 1.340 1.255 1.330 1,523,608 +0.05(+3.91%)
Feb 25, 2022 1.270 1.290 1.240 1.280 711,225 +0.02(+1.59%)
Feb 24, 2022 1.150 1.269 1.140 1.260 1,452,870 +0.06(+5.00%)
Feb 23, 2022 1.200 1.233 1.200 1.200 1,139,076 -0.01(-0.83%)
Feb 22, 2022 1.250 1.252 1.200 1.210 988,311 -0.05(-3.97%)
Feb 18, 2022 1.260 0 -0.06(-4.55%)
Feb 17, 2022 1.360 1.440 1.300 1.320 779,020 -0.07(-5.04%)
Feb 16, 2022 1.350 1.410 1.170 1.390 5,404,808 +0.03(+2.21%)
Feb 15, 2022 1.400 1.405 1.340 1.360 987,796 +0.02(+1.49%)
Feb 14, 2022 1.310 1.400 1.300 1.340 775,200 -0.01(-0.74%)
Feb 11, 2022 1.400 1.470 1.330 1.350 891,036 -0.08(-5.59%)
Feb 10, 2022 1.440 1.500 1.410 1.430 1,058,667 -0.03(-2.05%)
Feb 09, 2022 1.420 1.490 1.420 1.460 884,411 +0.03(+2.10%)
Feb 08, 2022 1.390 1.440 1.380 1.430 577,912 +0.04(+2.88%)
Feb 07, 2022 1.340 1.400 1.330 1.390 555,098 +0.05(+3.73%)
Feb 04, 2022 1.240 1.350 1.240 1.340 626,711 +0.07(+5.51%)
Feb 03, 2022 1.320 1.260 1.270 704,220 -0.08(-5.93%)
Feb 02, 2022 1.400 1.420 1.320 1.350 1,056,703 -0.06(-4.26%)
Feb 01, 2022 1.420 1.425 1.355 1.410 899,905 +0.01(+0.71%)
Jan 31, 2022 1.280 1.430 1.400 1,901,634 +0.11(+8.53%)
Jan 28, 2022 1.200 1.300 1.200 1.290 1,195,038 +0.08(+6.61%)
Jan 27, 2022 1.280 1.305 1.200 1.210 1,331,328 -0.08(-6.20%)
Jan 26, 2022 1.330 1.380 1.270 1.290 1,156,651 -0.03(-2.27%)
Jan 25, 2022 1.310 1.377 1.270 1.320 1,147,771 +0.04(+3.13%)
Jan 24, 2022 1.260 1.315 1.170 1.280 2,715,177 -0.04(-3.03%)
Jan 21, 2022 1.350 1.360 1.300 1.320 1,230,591 -0.03(-2.22%)
Jan 20, 2022 1.350 1.400 1.330 1.350 2,119,160 -0.04(-2.88%)
Jan 19, 2022 1.410 1.440 1.370 1.390 1,703,682 -0.05(-3.47%)
Jan 18, 2022 1.470 1.530 1.420 1.440 1,289,141 -0.01(-0.69%)
Jan 14, 2022 1.450 0 -0.05(-3.33%)
Jan 13, 2022 1.530 1.580 1.480 1.500 645,109 -0.02(-1.32%)
Jan 12, 2022 1.590 1.590 1.520 1.520 725,755 -0.07(-4.40%)
Jan 11, 2022 1.480 1.597 1.445 1.590 1,766,877 +0.11(+7.43%)
Jan 10, 2022 1.490 1.490 1.440 1.480 1,293,846 -0.02(-1.33%)
Jan 07, 2022 1.490 1.535 1.480 1.500 535,625 +0.00(+0.00%)
Jan 06, 2022 1.490 1.530 1.480 1.500 1,159,015 -0.01(-0.66%)
Jan 05, 2022 1.570 1.630 1.490 1.510 1,414,119 -0.09(-5.63%)
Jan 04, 2022 1.660 1.710 1.590 1.600 1,335,750 -0.05(-3.03%)
Jan 03, 2022 1.480 1.650 1.460 1.650 2,006,958 +0.22(+15.38%)
Dec 31, 2021 1.530 1.530 1.425 1.430 2,780,663 -0.11(-7.14%)
Dec 30, 2021 1.440 1.560 1.440 1.540 1,542,244 +0.08(+5.48%)
Dec 29, 2021 1.560 1.590 1.430 1.460 1,630,417 -0.10(-6.41%)
Dec 28, 2021 1.590 1.650 1.550 1.560 1,338,133 -0.01(-0.64%)
Dec 27, 2021 1.520 1.590 1.480 1.570 1,564,536 +0.04(+2.61%)
Dec 23, 2021 1.470 1.540 1.460 1.530 1,161,637 +0.05(+3.38%)
Dec 22, 2021 1.450 1.535 1.450 1.480 900,534 -0.02(-1.33%)
Dec 21, 2021 1.470 1.530 1.470 1.500 1,598,253 +0.03(+2.04%)
Dec 20, 2021 1.450 1.490 1.435 1.470 1,233,240 -0.06(-3.92%)
Dec 17, 2021 1.440 1.540 1.390 1.530 1,485,717 +0.07(+4.79%)
Dec 16, 2021 1.540 1.550 1.440 1.460 1,504,637 -0.05(-3.31%)
Dec 15, 2021 1.490 1.520 1.410 1.510 1,462,531 +0.01(+0.67%)
Dec 14, 2021 1.470 1.540 1.450 1.500 2,133,010 +0.01(+0.67%)
Dec 13, 2021 1.520 1.565 1.430 1.490 2,712,528 -0.07(-4.49%)
Dec 10, 2021 1.750 1.780 1.550 1.560 1,385,399 -0.08(-4.88%)
Dec 09, 2021 1.700 1.790 1.630 1.640 883,496 -0.10(-5.75%)
Dec 08, 2021 1.780 1.800 1.725 1.740 822,488 -0.02(-1.14%)
Dec 07, 2021 1.640 1.820 1.630 1.760 4,055,576 +0.17(+10.69%)
Dec 06, 2021 1.550 1.630 1.530 1.590 1,861,584 +0.06(+3.92%)
Dec 03, 2021 1.650 1.650 1.515 1.530 2,234,102 -0.09(-5.56%)
Dec 02, 2021 1.620 1.668 1.580 1.620 2,218,171 +0.02(+1.25%)
Dec 01, 2021 1.730 1.800 1.590 1.600 1,376,808 -0.11(-6.43%)
Nov 30, 2021 1.840 1.890 1.650 1.710 4,717,209 -0.18(-9.52%)
Nov 29, 2021 2.070 2.078 1.890 1.890 1,908,547 -0.09(-4.55%)
Nov 26, 2021 1.990 2.000 1.890 1.980 977,169 -0.09(-4.35%)
Nov 24, 2021 2.010 2.080 1.970 2.070 1,893,593 +0.04(+1.97%)
Nov 23, 2021 2.080 2.100 1.960 2.030 1,859,891 -0.08(-3.79%)
Nov 22, 2021 2.190 2.255 2.110 2.110 1,226,311 -0.05(-2.31%)
Nov 19, 2021 2.150 2.210 2.110 2.160 1,407,646 -0.01(-0.46%)
Nov 18, 2021 2.270 2.180 2.140 2.170 1,824,282 -0.10(-4.41%)
Nov 17, 2021 2.380 2.390 2.240 2.270 1,981,424 -0.11(-4.62%)
Nov 16, 2021 2.500 2.510 2.370 2.380 1,562,227 -0.13(-5.18%)
Nov 15, 2021 2.490 2.510 2.425 2.510 810,060 +0.01(+0.40%)
Nov 12, 2021 2.470 2.530 2.460 2.500 823,443 +0.01(+0.40%)
Nov 11, 2021 2.540 2.550 2.470 2.490 814,765 -0.01(-0.40%)
Nov 10, 2021 2.490 2.500 1,300,125 -0.04(-1.57%)
Nov 09, 2021 2.600 2.610 2.510 2.540 1,059,619 -0.06(-2.31%)
Nov 08, 2021 2.750 2.800 2.580 2.600 1,762,446 -0.22(-7.80%)
Nov 05, 2021 2.770 2.840 2.750 2.820 765,144 +0.06(+2.17%)
Nov 04, 2021 2.810 2.860 2.750 2.760 593,843 -0.04(-1.43%)
Nov 03, 2021 2.640 2.830 2.640 2.800 1,430,908 +0.11(+4.09%)
Nov 02, 2021 2.690 2.730 2.650 2.690 641,829 +0.00(+0.00%)
Nov 01, 2021 2.560 2.690 2.629 2.690 1,195,077 +0.09(+3.46%)
Oct 29, 2021 2.570 2.610 2.550 2.600 487,154 +0.03(+1.17%)
Oct 28, 2021 2.540 2.580 2.480 2.570 840,520 +0.05(+1.98%)
Oct 27, 2021 2.510 2.560 2.500 2.520 962,778 -0.02(-0.79%)
Oct 26, 2021 2.600 2.530 2.540 1,281,235 -0.07(-2.68%)
Oct 25, 2021 2.670 2.680 2.600 2.610 1,126,121 -0.06(-2.25%)
Oct 22, 2021 2.640 2.670 2.550 2.670 1,053,903 +0.00(+0.00%)
Oct 21, 2021 2.740 2.770 2.630 2.670 1,913,806 -0.07(-2.55%)
Oct 20, 2021 2.720 2.785 2.700 2.740 876,670 -0.03(-1.08%)
Oct 19, 2021 2.780 2.790 2.660 2.770 938,310 +0.00(+0.00%)
Oct 18, 2021 2.790 2.795 2.685 2.770 939,356 -0.04(-1.42%)
Oct 15, 2021 2.840 2.875 2.780 2.810 830,540 -0.02(-0.71%)
Oct 14, 2021 2.870 2.900 2.820 2.830 553,936 +0.00(+0.00%)
Oct 13, 2021 2.880 2.880 2.770 2.830 553,006 -0.03(-1.05%)
Oct 12, 2021 2.810 2.900 2.800 2.860 802,165 +0.02(+0.70%)
Oct 11, 2021 2.870 2.920 2.820 2.840 861,118 +0.06(+2.16%)
Oct 08, 2021 2.770 2.850 2.720 2.780 629,675 +0.00(+0.00%)
Oct 07, 2021 2.760 2.780 2.690 2.780 554,974 +0.05(+1.83%)
Oct 06, 2021 2.650 2.760 2.645 2.730 961,975 +0.01(+0.37%)
Oct 05, 2021 2.650 2.720 2.600 2.720 1,149,984 +0.06(+2.26%)
Oct 04, 2021 2.730 2.740 2.630 2.660 1,250,515 -0.15(-5.34%)
Oct 01, 2021 2.840 2.855 2.795 2.810 1,176,974 +0.00(+0.00%)
Sep 30, 2021 2.760 2.850 2.730 2.810 677,397 +0.03(+1.08%)
Sep 29, 2021 2.800 2.850 2.760 2.780 887,686 -0.06(-2.11%)
Sep 28, 2021 2.900 2.905 2.785 2.840 1,399,490 -0.11(-3.73%)
Sep 27, 2021 2.870 3.040 2.831 2.950 1,544,385 +0.07(+2.43%)
Sep 24, 2021 2.810 2.935 2.800 2.880 728,983 +0.04(+1.41%)
Sep 23, 2021 2.810 2.890 2.810 2.840 911,139 +0.06(+2.16%)
Sep 22, 2021 2.670 2.780 2.670 2.780 724,220 +0.11(+4.12%)
Sep 21, 2021 2.660 2.715 2.615 2.670 803,418 +0.03(+1.14%)
Sep 20, 2021 2.720 2.750 2.625 2.640 1,157,589 -0.21(-7.37%)
Sep 17, 2021 2.790 2.969 2.780 2.850 2,262,117 +0.08(+2.89%)
Sep 16, 2021 2.670 2.790 2.630 2.770 739,546 +0.09(+3.36%)
Sep 15, 2021 2.670 2.730 2.625 2.680 428,487 +0.00(+0.00%)
Sep 14, 2021 2.750 2.770 2.625 2.680 1,120,443 -0.10(-3.60%)
Sep 13, 2021 2.870 2.925 2.760 2.780 1,230,689 -0.09(-3.14%)
Sep 10, 2021 2.740 2.910 2.720 2.870 1,323,806 +0.14(+5.13%)
Sep 09, 2021 2.640 2.770 2.624 2.730 798,057 +0.06(+2.25%)
Sep 08, 2021 2.680 2.730 2.640 2.670 901,192 -0.07(-2.55%)
Sep 07, 2021 2.740 2.840 2.711 2.740 864,555 +0.00(+0.00%)
Sep 03, 2021 2.690 2.790 2.631 2.740 995,202 +0.03(+1.11%)
Sep 02, 2021 2.710 2.735 2.670 2.710 659,540 -0.01(-0.37%)
Sep 01, 2021 2.730 2.780 2.652 2.720 632,023 -0.01(-0.37%)
Aug 31, 2021 2.590 2.730 2.590 2.730 1,393,619 +0.12(+4.60%)
Aug 30, 2021 2.710 2.730 2.575 2.610 1,028,891 -0.08(-2.97%)
Aug 27, 2021 2.610 2.715 2.610 2.690 780,564 +0.07(+2.67%)
Aug 26, 2021 2.630 2.695 2.590 2.620 772,687 -0.01(-0.38%)
Aug 25, 2021 2.580 2.660 2.550 2.630 1,096,558 +0.06(+2.33%)
Aug 24, 2021 2.450 2.630 2.420 2.570 1,811,658 +0.13(+5.33%)
Aug 23, 2021 2.510 2.550 2.430 2.440 1,597,532 -0.01(-0.41%)
Aug 20, 2021 2.340 2.450 2.340 2.450 910,836 +0.09(+3.81%)
Aug 19, 2021 2.390 2.430 2.330 2.360 1,285,690 -0.08(-3.28%)
Aug 18, 2021 2.450 2.515 2.430 2.440 985,636 -0.01(-0.41%)
Aug 17, 2021 2.500 2.530 2.390 2.450 1,439,494 -0.11(-4.30%)
Aug 16, 2021 2.570 2.640 2.520 2.560 784,725 -0.04(-1.54%)
Aug 13, 2021 2.670 2.670 2.570 2.600 1,100,081 -0.07(-2.62%)
Aug 12, 2021 2.760 2.779 2.650 2.670 1,128,559 -0.11(-3.96%)
Aug 11, 2021 2.730 2.820 2.630 2.780 1,925,287 +0.03(+1.09%)
Aug 10, 2021 2.930 2.950 2.730 2.750 2,140,036 -0.17(-5.82%)
Aug 09, 2021 2.650 3.015 2.550 2.920 4,226,861 +0.27(+10.19%)
Aug 06, 2021 2.510 2.665 2.500 2.650 1,537,072 +0.14(+5.58%)
Aug 05, 2021 2.340 2.540 2.320 2.510 1,470,641 +0.18(+7.73%)
Aug 04, 2021 2.390 2.430 2.320 2.330 1,830,115 -0.12(-4.90%)
Aug 03, 2021 2.470 2.492 2.390 2.450 1,170,885 -0.05(-2.00%)
Aug 02, 2021 2.530 2.570 2.490 2.500 1,323,962 -0.02(-0.79%)
Jul 30, 2021 2.610 2.622 2.490 2.520 1,790,595 -0.11(-4.18%)
Jul 29, 2021 2.580 2.680 2.560 2.630 992,431 +0.08(+3.14%)
Jul 28, 2021 2.570 2.600 2.510 2.550 1,095,677 +0.00(+0.00%)
Jul 27, 2021 2.600 2.625 2.500 2.550 770,494 -0.09(-3.41%)
Jul 26, 2021 2.550 2.680 2.540 2.640 865,149 +0.10(+3.94%)
Jul 23, 2021 2.580 2.580 2.501 2.540 1,099,938 -0.02(-0.78%)
Jul 22, 2021 2.700 2.710 2.520 2.560 1,482,377 -0.10(-3.76%)
Jul 21, 2021 2.640 2.690 2.591 2.660 1,516,707 +0.08(+3.10%)
Jul 20, 2021 2.550 2.610 2.443 2.580 1,257,480 +0.14(+5.74%)
Jul 19, 2021 2.500 2.517 2.380 2.440 1,835,211 -0.10(-3.94%)
Jul 16, 2021 2.630 2.670 2.530 2.540 1,675,728 -0.07(-2.68%)
Jul 15, 2021 2.680 2.750 2.570 2.610 1,547,286 -0.07(-2.61%)
Jul 14, 2021 2.840 2.840 2.660 2.680 1,908,352 -0.08(-2.90%)
Jul 13, 2021 3.000 3.000 2.750 2.760 2,488,831 -0.25(-8.31%)
Jul 12, 2021 3.010 3.080 2.960 3.010 2,860,047 +0.13(+4.51%)
Jul 09, 2021 2.900 2.920 2.840 2.880 1,670,489 +0.03(+1.05%)
Jul 08, 2021 2.820 2.955 2.770 2.850 1,616,084 -0.08(-2.73%)
Jul 07, 2021 3.100 3.126 2.910 2.930 1,858,694 -0.19(-6.09%)
Jul 06, 2021 3.180 3.180 3.050 3.120 901,849 -0.03(-0.95%)
Jul 02, 2021 3.240 3.240 3.070 3.150 1,498,178 -0.07(-2.17%)
Jul 01, 2021 3.320 3.320 3.200 3.220 845,752 -0.09(-2.72%)
Jun 30, 2021 3.260 3.320 3.180 3.310 1,516,595 +0.03(+0.91%)
Jun 29, 2021 3.250 3.300 3.205 3.280 1,259,416 +0.05(+1.55%)
Jun 28, 2021 3.410 3.460 3.230 3.230 2,369,964 -0.27(-7.71%)
Jun 25, 2021 3.410 3.580 3.350 3.500 12,958,424 +0.11(+3.24%)
Jun 24, 2021 3.380 3.400 3.270 3.390 1,380,599 +0.05(+1.50%)
Jun 23, 2021 3.340 3.380 3.240 3.340 1,436,066 +0.05(+1.52%)
Jun 22, 2021 3.300 3.310 3.130 3.290 1,908,482 +0.01(+0.30%)
Jun 21, 2021 3.480 3.480 3.250 3.280 1,925,538 -0.16(-4.65%)
Jun 18, 2021 3.480 3.530 3.410 3.440 2,192,196 -0.12(-3.37%)
Jun 17, 2021 3.610 3.650 3.462 3.560 2,053,272 -0.01(-0.28%)
Jun 16, 2021 3.730 3.740 3.440 3.570 3,238,853 -0.17(-4.55%)
Jun 15, 2021 3.720 3.900 3.560 3.740 5,187,010 -0.02(-0.53%)
Jun 14, 2021 3.440 4.017 3.400 3.760 16,978,892 +0.33(+9.62%)
Jun 11, 2021 3.480 3.480 3.360 3.430 1,481,480 -0.05(-1.44%)
Jun 10, 2021 3.530 3.530 3.410 3.480 1,545,249 -0.05(-1.42%)
Jun 09, 2021 3.600 3.680 3.520 3.530 1,511,234 -0.01(-0.28%)
Jun 08, 2021 3.450 3.580 3.389 3.540 1,972,458 +0.12(+3.51%)
Jun 07, 2021 3.310 3.470 3.290 3.420 1,881,221 +0.15(+4.59%)
Jun 04, 2021 3.250 3.350 3.155 3.270 1,693,539 +0.02(+0.62%)
Jun 03, 2021 3.220 3.280 3.102 3.250 1,546,819 +0.02(+0.62%)
Jun 02, 2021 3.250 3.340 3.160 3.230 1,959,048 +0.00(+0.00%)
Jun 01, 2021 2.980 3.280 2.980 3.230 2,046,210 +0.22(+7.31%)
May 28, 2021 3.000 3.040 2.960 3.010 1,236,779 -0.03(-0.99%)
May 27, 2021 3.000 3.065 2.950 3.040 1,730,840 +0.05(+1.67%)
May 26, 2021 2.890 3.050 2.840 2.990 2,023,635 +0.14(+4.91%)
May 25, 2021 2.890 2.910 2.840 2.850 1,723,184 -0.02(-0.70%)
May 24, 2021 2.930 2.970 2.850 2.870 1,484,190 -0.03(-1.03%)
May 21, 2021 2.830 2.945 2.810 2.900 1,566,954 +0.10(+3.57%)
May 20, 2021 2.740 2.810 2.720 2.800 1,500,876 +0.09(+3.32%)
May 19, 2021 2.620 2.733 2.590 2.710 1,410,585 -0.01(-0.37%)
May 18, 2021 2.720 2.775 2.685 2.720 1,475,677 +0.04(+1.49%)
May 17, 2021 2.590 2.690 2.555 2.680 1,044,733 +0.11(+4.28%)
May 14, 2021 2.570 2.680 2.540 2.570 1,478,412 +0.04(+1.58%)
May 13, 2021 2.550 2.625 2.370 2.530 1,968,850 -0.02(-0.78%)
May 12, 2021 2.610 2.640 2.520 2.550 2,467,546 -0.06(-2.30%)
May 11, 2021 2.510 2.650 2.450 2.610 2,769,967 -0.05(-1.88%)
May 10, 2021 2.910 2.920 2.620 2.660 4,078,348 -0.14(-5.00%)
May 07, 2021 3.100 3.140 2.680 2.800 10,396,527 -0.60(-17.65%)
May 06, 2021 3.360 3.400 3.285 3.400 2,046,109 +0.02(+0.59%)
May 05, 2021 3.400 3.430 3.290 3.380 1,737,123 +0.00(+0.00%)
May 04, 2021 3.390 3.440 3.270 3.380 1,935,049 -0.08(-2.31%)
May 03, 2021 3.430 3.480 3.340 3.460 1,688,600 +0.05(+1.47%)
Apr 30, 2021 3.450 3.470 3.370 3.410 1,909,000 -0.10(-2.85%)
Apr 29, 2021 3.470 3.530 3.390 3.510 1,929,406 +0.05(+1.45%)
Apr 28, 2021 3.420 3.475 3.340 3.460 1,775,603 +0.07(+2.06%)
Apr 27, 2021 3.150 3.450 3.150 3.390 4,207,174 +0.30(+9.71%)
Apr 26, 2021 3.050 3.170 3.050 3.090 1,055,706 +0.05(+1.64%)
Apr 23, 2021 3.090 3.115 2.975 3.040 1,338,400 -0.01(-0.33%)
Apr 22, 2021 2.990 3.096 2.970 3.050 1,749,356 +0.08(+2.69%)
Apr 21, 2021 2.920 3.010 2.910 2.970 1,293,088 +0.04(+1.37%)
Apr 20, 2021 2.990 3.030 2.830 2.930 2,751,709 -0.06(-2.01%)
Apr 19, 2021 3.050 3.140 2.960 2.990 1,376,261 -0.12(-3.86%)
Apr 16, 2021 3.120 3.140 2.980 3.110 1,871,300 -0.02(-0.64%)
Apr 15, 2021 3.300 3.320 3.110 3.130 1,616,951 -0.12(-3.69%)
Apr 14, 2021 3.200 3.310 3.160 3.250 1,419,828 +0.06(+1.88%)
Apr 13, 2021 3.240 3.260 3.080 3.190 1,785,310 -0.09(-2.74%)
Apr 12, 2021 3.380 3.400 3.220 3.280 1,466,874 -0.11(-3.24%)
Apr 09, 2021 3.480 3.520 3.330 3.390 1,728,500 -0.10(-2.87%)
Apr 08, 2021 3.720 3.720 3.400 3.490 2,543,724 -0.20(-5.42%)
Apr 07, 2021 3.570 3.750 3.450 3.690 2,966,287 +0.24(+6.96%)
Apr 06, 2021 3.500 3.640 3.420 3.450 2,308,033 -0.03(-0.86%)
Apr 05, 2021 3.450 3.500 3.330 3.480 2,879,362 +0.09(+2.65%)
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.