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 (%)
Jan 31, 2019 4.080 4.300 4.080 4.210 223,440 +0.15(+3.69%)
Jan 30, 2019 4.160 4.270 4.010 4.060 500,000 -0.07(-1.69%)
Jan 29, 2019 4.390 4.390 4.090 4.130 257,922 -0.26(-5.92%)
Jan 28, 2019 4.440 4.490 4.300 4.390 180,356 -0.14(-3.09%)
Jan 25, 2019 4.460 4.600 4.430 4.530 172,700 +0.10(+2.26%)
Jan 24, 2019 4.340 4.450 4.290 4.430 152,692 +0.07(+1.61%)
Jan 23, 2019 4.390 4.480 4.270 4.360 293,474 -0.03(-0.68%)
Jan 22, 2019 4.500 4.640 4.330 4.390 218,287 -0.11(-2.44%)
Jan 18, 2019 4.490 4.600 4.480 4.500 211,300 +0.02(+0.45%)
Jan 17, 2019 4.380 4.500 4.350 4.480 179,788 +0.07(+1.59%)
Jan 16, 2019 4.350 4.410 4.320 4.410 208,539 +0.08(+1.85%)
Jan 15, 2019 4.190 4.360 4.190 4.330 140,875 +0.15(+3.59%)
Jan 14, 2019 4.260 4.260 4.135 4.180 254,521 -0.13(-3.02%)
Jan 11, 2019 4.370 4.370 4.210 4.310 160,300 -0.02(-0.46%)
Jan 10, 2019 4.210 4.390 4.210 4.330 158,737 +0.07(+1.64%)
Jan 09, 2019 4.210 4.300 4.210 4.260 234,530 +0.06(+1.43%)
Jan 08, 2019 4.280 4.380 4.200 4.200 121,353 +0.01(+0.24%)
Jan 07, 2019 4.120 4.200 4.050 4.190 165,586 +0.08(+1.95%)
Jan 04, 2019 4.120 4.300 4.100 4.110 203,700 +0.07(+1.73%)
Jan 03, 2019 4.080 4.130 3.950 4.040 245,401 -0.06(-1.46%)
Jan 02, 2019 3.850 4.115 3.810 4.100 209,979 +0.18(+4.59%)
Dec 31, 2018 3.960 4.060 3.870 3.920 367,400 -0.07(-1.75%)
Dec 28, 2018 4.020 4.230 3.930 3.990 290,800 -0.06(-1.48%)
Dec 27, 2018 3.770 4.060 3.700 4.050 323,970 +0.21(+5.47%)
Dec 26, 2018 3.600 3.850 3.580 3.840 299,129 +0.28(+7.87%)
Dec 24, 2018 3.600 3.720 3.550 3.560 127,500 -0.04(-1.11%)
Dec 21, 2018 3.780 3.810 3.580 3.600 648,200 -0.11(-2.96%)
Dec 20, 2018 4.000 4.090 3.670 3.710 471,616 -0.29(-7.25%)
Dec 19, 2018 4.250 4.360 3.960 4.000 278,329 -0.26(-6.10%)
Dec 18, 2018 4.230 4.360 4.180 4.260 255,303 +0.09(+2.16%)
Dec 17, 2018 4.350 4.390 4.150 4.170 407,054 -0.16(-3.70%)
Dec 14, 2018 4.350 4.410 4.185 4.330 338,600 -0.05(-1.14%)
Dec 13, 2018 4.450 4.550 4.370 4.380 193,951 -0.07(-1.57%)
Dec 12, 2018 4.500 4.650 4.400 4.450 194,945 +0.06(+1.37%)
Dec 11, 2018 4.460 4.590 4.370 4.390 306,593 -0.07(-1.57%)
Dec 10, 2018 4.470 4.550 4.420 4.460 154,390 -0.03(-0.67%)
Dec 07, 2018 4.500 4.620 4.405 4.490 163,300 -0.04(-0.88%)
Dec 06, 2018 4.500 4.590 4.390 4.530 307,769 -0.04(-0.88%)
Dec 04, 2018 4.690 4.760 4.560 4.570 207,300 -0.15(-3.18%)
Dec 03, 2018 4.730 4.730 4.660 4.720 131,857 +0.05(+1.07%)
Nov 30, 2018 4.830 4.830 4.640 4.670 136,000 -0.16(-3.31%)
Nov 29, 2018 4.840 4.890 4.760 4.830 111,441 -0.01(-0.21%)
Nov 28, 2018 4.800 4.850 4.630 4.840 191,210 +0.06(+1.26%)
Nov 27, 2018 4.940 4.940 4.740 4.780 170,935 -0.21(-4.21%)
Nov 26, 2018 4.920 5.010 4.820 4.990 224,704 +0.09(+1.84%)
Nov 23, 2018 4.850 5.010 4.830 4.900 94,400 -0.05(-1.01%)
Nov 21, 2018 4.950 4.950 4.950 0 +0.10(+2.06%)
Nov 20, 2018 4.770 4.870 4.610 4.850 354,385 +0.03(+0.62%)
Nov 19, 2018 5.000 5.040 4.800 4.820 218,897 -0.20(-3.98%)
Nov 16, 2018 5.020 5.080 4.780 5.020 237,300 -0.10(-1.95%)
Nov 15, 2018 5.030 5.140 4.860 5.120 256,055 +0.04(+0.79%)
Nov 14, 2018 5.120 5.190 4.990 5.080 320,562 -0.02(-0.39%)
Nov 13, 2018 5.450 5.500 5.070 5.100 364,341 -0.34(-6.25%)
Nov 12, 2018 5.820 5.820 5.360 5.440 264,531 -0.40(-6.85%)
Nov 09, 2018 6.120 6.120 5.580 5.840 350,500 -0.30(-4.89%)
Nov 08, 2018 5.500 6.621 5.500 6.140 1,335,293 +0.43(+7.53%)
Nov 07, 2018 5.700 5.720 5.460 5.710 371,023 -0.01(-0.17%)
Nov 06, 2018 5.520 5.730 5.460 5.720 644,366 +0.21(+3.81%)
Nov 05, 2018 5.560 5.600 5.440 5.510 177,224 -0.03(-0.54%)
Nov 02, 2018 5.480 5.690 5.440 5.540 234,900 +0.08(+1.47%)
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.