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 (%)
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%)
Nov 01, 2018 5.370 5.490 5.340 5.460 341,492 +0.12(+2.25%)
Oct 31, 2018 5.320 5.370 5.240 5.340 688,519 +0.05(+0.95%)
Oct 30, 2018 5.230 5.370 5.120 5.290 238,822 +0.00(+0.00%)
Oct 29, 2018 5.280 5.370 5.190 5.290 400,201 +0.04(+0.76%)
Oct 26, 2018 5.240 5.310 5.110 5.250 195,000 -0.10(-1.87%)
Oct 25, 2018 5.280 5.350 5.200 5.350 308,160 +0.11(+2.10%)
Oct 24, 2018 5.310 5.330 5.180 5.240 332,127 -0.09(-1.69%)
Oct 23, 2018 5.300 5.360 5.200 5.330 252,805 -0.09(-1.66%)
Oct 22, 2018 5.380 5.510 5.270 5.420 336,346 +0.08(+1.50%)
Oct 19, 2018 5.440 5.440 5.275 5.340 185,000 -0.10(-1.84%)
Oct 18, 2018 5.440 5.530 5.380 5.440 229,291 -0.03(-0.55%)
Oct 17, 2018 5.480 5.540 5.350 5.470 365,760 -0.03(-0.55%)
Oct 16, 2018 5.270 5.500 5.210 5.500 238,565 +0.27(+5.16%)
Oct 15, 2018 5.030 5.230 4.980 5.230 311,341 +0.18(+3.56%)
Oct 12, 2018 5.130 5.150 4.950 5.050 283,700 +0.03(+0.60%)
Oct 11, 2018 4.900 5.070 4.850 5.020 259,653 +0.05(+1.01%)
Oct 10, 2018 5.190 5.246 4.950 4.970 284,206 -0.25(-4.79%)
Oct 09, 2018 5.350 5.430 5.210 5.220 166,480 -0.15(-2.79%)
Oct 08, 2018 5.110 5.380 5.080 5.370 268,912 +0.22(+4.27%)
Oct 05, 2018 5.150 5.260 5.010 5.150 328,200 +0.05(+0.98%)
Oct 04, 2018 5.330 5.330 4.914 5.100 749,698 -0.25(-4.67%)
Oct 03, 2018 5.720 5.720 5.348 5.350 348,866 -0.36(-6.30%)
Oct 02, 2018 5.830 5.830 5.640 5.710 175,535 -0.15(-2.56%)
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.