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 (%)
Apr 30, 2019 5.250 5.290 5.050 5.140 206,100 -0.12(-2.28%)
Apr 29, 2019 5.220 5.270 5.170 5.260 222,931 +0.09(+1.74%)
Apr 26, 2019 5.070 5.170 5.000 5.170 207,600 +0.08(+1.57%)
Apr 25, 2019 5.200 5.239 5.045 5.090 179,764 -0.08(-1.55%)
Apr 24, 2019 5.390 5.620 5.120 5.170 521,560 -0.19(-3.54%)
Apr 23, 2019 4.960 5.450 4.860 5.360 1,225,673 +0.45(+9.16%)
Apr 22, 2019 4.830 4.920 4.785 4.910 172,037 +0.05(+1.03%)
Apr 18, 2019 4.880 4.960 4.800 4.860 144,000 -0.04(-0.82%)
Apr 17, 2019 5.000 5.006 4.800 4.900 120,961 -0.10(-2.00%)
Apr 16, 2019 4.770 5.130 4.750 5.000 505,122 +0.24(+5.04%)
Apr 15, 2019 4.800 4.840 4.710 4.760 112,613 +0.00(+0.00%)
Apr 12, 2019 4.700 4.800 4.640 4.760 188,200 +0.10(+2.15%)
Apr 11, 2019 4.690 4.710 4.610 4.660 122,671 -0.03(-0.64%)
Apr 10, 2019 4.660 4.700 4.500 4.690 341,115 +0.04(+0.86%)
Apr 09, 2019 4.790 4.800 4.650 4.650 85,749 -0.16(-3.33%)
Apr 08, 2019 4.900 4.905 4.770 4.810 114,659 -0.13(-2.63%)
Apr 05, 2019 4.720 4.960 4.720 4.940 152,600 +0.23(+4.88%)
Apr 04, 2019 4.690 4.720 4.640 4.710 58,219 +0.01(+0.21%)
Apr 03, 2019 4.550 4.730 4.420 4.700 179,805 +0.18(+3.98%)
Apr 02, 2019 4.550 4.599 4.430 4.520 143,192 -0.04(-0.88%)
Apr 01, 2019 4.520 4.740 4.480 4.560 230,358 +0.07(+1.56%)
Mar 29, 2019 4.830 4.830 4.400 4.490 537,600 -0.31(-6.46%)
Mar 28, 2019 4.900 5.000 4.770 4.800 133,983 -0.09(-1.84%)
Mar 27, 2019 5.070 5.100 4.830 4.890 206,538 -0.21(-4.12%)
Mar 26, 2019 5.050 5.160 5.030 5.100 241,898 +0.02(+0.39%)
Mar 25, 2019 5.170 5.190 5.020 5.080 258,731 -0.09(-1.74%)
Mar 22, 2019 5.260 5.350 5.090 5.170 333,300 -0.12(-2.27%)
Mar 21, 2019 5.350 5.480 5.260 5.290 463,775 -0.06(-1.12%)
Mar 20, 2019 5.200 5.490 5.170 5.350 328,503 +0.15(+2.88%)
Mar 19, 2019 4.900 5.230 4.900 5.200 575,601 +0.37(+7.66%)
Mar 18, 2019 4.650 4.850 4.600 4.830 375,593 +0.29(+6.39%)
Mar 15, 2019 4.540 4.600 4.510 4.540 430,500 +0.00(+0.00%)
Mar 14, 2019 4.730 4.890 4.440 4.540 337,265 -0.03(-0.66%)
Mar 13, 2019 4.500 4.600 4.500 4.570 130,933 +0.07(+1.56%)
Mar 12, 2019 4.500 4.560 4.480 4.500 90,316 +0.00(+0.00%)
Mar 11, 2019 4.380 4.580 4.320 4.500 202,039 +0.11(+2.51%)
Mar 08, 2019 4.380 4.530 4.350 4.390 107,900 -0.01(-0.23%)
Mar 07, 2019 4.520 4.540 4.380 4.400 245,107 -0.12(-2.65%)
Mar 06, 2019 4.640 4.670 4.460 4.520 116,266 -0.13(-2.80%)
Mar 05, 2019 4.510 4.670 4.500 4.650 93,055 +0.16(+3.56%)
Mar 04, 2019 4.440 4.555 4.390 4.490 159,834 +0.02(+0.45%)
Mar 01, 2019 4.450 4.520 4.400 4.470 100,700 +0.06(+1.36%)
Feb 28, 2019 4.490 4.500 4.400 4.410 265,378 -0.07(-1.56%)
Feb 27, 2019 4.480 4.530 4.420 4.480 81,948 -0.01(-0.22%)
Feb 26, 2019 4.550 4.580 4.430 4.490 137,585 -0.08(-1.75%)
Feb 25, 2019 4.470 4.590 4.470 4.570 103,426 +0.12(+2.70%)
Feb 22, 2019 4.580 4.580 4.400 4.450 152,600 -0.10(-2.20%)
Feb 21, 2019 4.580 4.590 4.479 4.550 79,761 -0.05(-1.09%)
Feb 20, 2019 4.530 4.652 4.500 4.600 104,082 +0.07(+1.55%)
Feb 19, 2019 4.520 4.610 4.520 4.530 86,228 +0.01(+0.22%)
Feb 15, 2019 4.550 4.610 4.480 4.520 146,800 +0.01(+0.22%)
Feb 14, 2019 4.530 4.540 4.470 4.510 89,199 -0.07(-1.53%)
Feb 13, 2019 4.510 4.610 4.430 4.580 203,210 +0.08(+1.78%)
Feb 12, 2019 4.620 4.690 4.465 4.500 166,178 -0.09(-1.96%)
Feb 11, 2019 4.440 4.600 4.440 4.590 86,445 +0.14(+3.15%)
Feb 08, 2019 4.380 4.500 4.355 4.450 120,700 +0.07(+1.60%)
Feb 07, 2019 4.400 4.420 4.350 4.380 97,374 -0.06(-1.35%)
Feb 06, 2019 4.400 4.460 4.360 4.440 223,726 +0.04(+0.91%)
Feb 05, 2019 4.550 4.620 4.340 4.400 313,823 -0.15(-3.30%)
Feb 04, 2019 4.400 4.730 4.400 4.550 211,612 +0.16(+3.64%)
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.