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 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%)
Feb 01, 2019 4.210 4.400 4.120 4.390 229,300 +0.18(+4.28%)
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%)
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%)
Oct 01, 2018 6.000 6.000 5.790 5.860 154,194 -0.10(-1.68%)
Sep 28, 2018 5.840 6.000 5.780 5.960 451,500 +0.10(+1.71%)
Sep 27, 2018 5.850 5.910 5.800 5.860 59,395 +0.02(+0.34%)
Sep 26, 2018 5.890 5.910 5.810 5.840 97,303 -0.03(-0.51%)
Sep 25, 2018 5.890 6.000 5.870 5.870 120,585 -0.01(-0.17%)
Sep 24, 2018 5.820 5.940 5.800 5.880 215,802 +0.02(+0.34%)
Sep 21, 2018 5.890 5.910 5.750 5.860 478,800 -0.03(-0.51%)
Sep 20, 2018 5.900 5.930 5.810 5.890 124,081 +0.03(+0.51%)
Sep 19, 2018 6.050 6.110 5.860 5.860 129,182 -0.19(-3.14%)
Sep 18, 2018 6.050 6.140 6.020 6.050 163,197 -0.01(-0.17%)
Sep 17, 2018 6.150 6.200 6.050 6.060 163,238 -0.10(-1.62%)
Sep 14, 2018 6.100 6.250 6.050 6.160 166,000 +0.09(+1.48%)
Sep 13, 2018 6.200 6.240 6.070 6.070 171,296 -0.12(-1.94%)
Sep 12, 2018 6.180 6.210 6.095 6.190 216,302 -0.02(-0.32%)
Sep 11, 2018 5.870 6.250 5.850 6.210 275,123 +0.30(+5.08%)
Sep 10, 2018 5.930 5.930 5.810 5.910 162,446 +0.03(+0.51%)
Sep 07, 2018 5.900 5.965 5.865 5.880 131,200 -0.07(-1.18%)
Sep 06, 2018 6.010 6.010 5.850 5.950 257,811 -0.05(-0.83%)
Sep 05, 2018 5.980 6.010 5.875 6.000 183,900 -0.01(-0.17%)
Sep 04, 2018 6.180 6.180 5.960 6.010 294,888 -0.19(-3.06%)
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%)
Aug 01, 2018 6.210 6.490 6.210 6.430 263,608 +0.23(+3.71%)
Jul 31, 2018 6.040 6.320 6.010 6.200 298,561 +0.16(+2.65%)
Jul 30, 2018 6.210 6.290 6.040 6.040 466,916 -0.18(-2.89%)
Jul 27, 2018 6.450 6.500 6.190 6.220 282,900 -0.21(-3.27%)
Jul 26, 2018 6.540 6.620 6.410 6.430 197,487 -0.11(-1.68%)
Jul 25, 2018 6.530 6.710 6.470 6.540 206,854 +0.01(+0.15%)
Jul 24, 2018 6.750 6.830 6.450 6.530 344,110 -0.20(-2.97%)
Jul 23, 2018 7.000 7.000 6.700 6.730 298,764 -0.33(-4.67%)
Jul 20, 2018 7.160 7.160 6.980 7.060 295,199 -0.10(-1.40%)
Jul 19, 2018 7.210 7.340 7.150 7.160 212,533 -0.03(-0.42%)
Jul 18, 2018 7.300 7.300 7.130 7.190 157,053 -0.11(-1.51%)
Jul 17, 2018 7.300 7.446 7.270 7.300 134,525 +0.00(+0.00%)
Jul 16, 2018 7.250 7.400 7.150 7.300 239,052 +0.02(+0.27%)
Jul 13, 2018 7.430 7.490 7.140 7.280 274,903 -0.14(-1.89%)
Jul 12, 2018 7.700 7.700 7.380 7.420 317,610 -0.24(-3.13%)
Jul 11, 2018 7.670 7.730 7.540 7.660 274,388 -0.02(-0.26%)
Jul 10, 2018 7.700 8.030 7.640 7.680 1,334,475 -0.03(-0.39%)
Jul 09, 2018 7.750 7.750 7.570 7.710 298,077 -0.03(-0.39%)
Jul 06, 2018 7.850 7.870 7.730 7.740 195,706 -0.10(-1.28%)
Jul 05, 2018 7.800 7.850 7.700 7.840 304,636 +0.04(+0.51%)
Jul 03, 2018 7.800 7.800 7.800 0 +0.05(+0.65%)
Jul 02, 2018 7.600 7.755 7.551 7.750 194,792 +0.03(+0.39%)
Jun 29, 2018 7.680 7.730 7.630 7.720 391,282 +0.04(+0.52%)
Jun 28, 2018 7.460 7.760 7.120 7.680 536,370 -0.04(-0.52%)
Jun 27, 2018 7.850 7.880 7.560 7.720 467,661 -0.13(-1.66%)
Jun 26, 2018 7.890 7.910 7.800 7.850 435,461 -0.05(-0.63%)
Jun 25, 2018 7.800 7.910 7.720 7.900 562,324 +0.05(+0.64%)
Jun 22, 2018 8.010 8.010 7.740 7.850 1,129,729 -0.15(-1.88%)
Jun 21, 2018 7.950 8.060 7.920 8.000 801,723 +0.06(+0.76%)
Jun 20, 2018 7.280 8.020 7.230 7.940 1,433,720 +0.68(+9.37%)
Jun 19, 2018 7.100 7.280 7.060 7.260 456,439 +0.11(+1.54%)
Jun 18, 2018 7.020 7.150 6.950 7.150 414,072 +0.03(+0.42%)
Jun 15, 2018 7.120 6.980 7.120 901,683 +0.14(+2.01%)
Jun 14, 2018 6.930 7.180 6.760 6.980 646,953 +0.15(+2.20%)
Jun 13, 2018 6.600 7.150 6.600 6.830 944,755 +0.23(+3.48%)
Jun 12, 2018 6.490 6.640 6.450 6.600 481,977 +0.12(+1.85%)
Jun 11, 2018 6.500 6.525 6.440 6.480 206,907 -0.02(-0.31%)
Jun 08, 2018 6.370 6.510 6.310 6.500 299,158 +0.09(+1.40%)
Jun 07, 2018 6.500 6.502 6.340 6.410 281,491 -0.12(-1.84%)
Jun 06, 2018 6.530 296,433 +0.01(+0.15%)
Jun 05, 2018 6.400 6.550 6.330 6.520 311,462 +0.02(+0.31%)
Jun 04, 2018 6.520 6.560 6.350 6.500 440,070 -0.08(-1.22%)
Jun 01, 2018 6.550 6.630 6.510 6.580 268,726 +0.05(+0.77%)
May 31, 2018 6.510 6.590 6.490 6.530 337,964 +0.05(+0.77%)
May 30, 2018 6.680 6.900 6.435 6.480 699,413 -0.06(-0.92%)
May 29, 2018 6.460 6.570 6.400 6.540 350,083 +0.07(+1.08%)
May 25, 2018 6.470 6.470 6.470 0 +0.04(+0.62%)
May 24, 2018 6.490 6.610 6.420 6.430 377,937 -0.03(-0.46%)
May 23, 2018 6.550 6.580 6.190 6.460 605,757 -0.13(-1.97%)
May 22, 2018 6.750 6.840 6.580 6.590 344,880 -0.18(-2.66%)
May 21, 2018 6.800 6.940 6.530 6.770 593,333 +0.02(+0.30%)
May 18, 2018 6.750 6.940 6.550 6.750 965,964 -0.02(-0.30%)
May 17, 2018 5.990 6.850 5.960 6.770 1,558,511 +0.84(+14.17%)
May 16, 2018 5.500 5.940 5.500 5.930 757,957 +0.52(+9.61%)
May 15, 2018 5.280 5.430 5.220 5.410 428,126 +0.12(+2.27%)
May 14, 2018 5.230 5.330 5.170 5.290 461,150 +0.08(+1.54%)
May 11, 2018 5.230 5.240 5.183 5.210 244,385 +0.00(+0.00%)
May 10, 2018 5.250 5.260 5.170 5.210 282,731 -0.04(-0.76%)
May 09, 2018 5.250 5.270 5.120 5.250 321,970 +0.00(+0.00%)
May 08, 2018 5.160 5.295 5.120 5.250 281,240 +0.10(+1.94%)
May 07, 2018 5.150 5.190 5.100 5.150 220,164 +0.02(+0.39%)
May 04, 2018 5.250 5.250 5.095 5.130 212,802 -0.12(-2.29%)
May 03, 2018 5.420 5.450 5.050 5.250 530,163 -0.25(-4.55%)
May 02, 2018 5.390 5.520 5.380 5.500 359,594 +0.10(+1.85%)
May 01, 2018 5.420 5.430 5.330 5.400 156,243 -0.03(-0.55%)
Apr 30, 2018 5.340 5.460 5.330 5.430 371,389 +0.12(+2.26%)
Apr 27, 2018 5.270 5.410 5.255 5.310 216,569 +0.06(+1.14%)
Apr 26, 2018 5.190 5.290 5.180 5.250 188,851 +0.10(+1.94%)
Apr 25, 2018 5.240 5.240 5.140 5.150 179,275 -0.08(-1.53%)
Apr 24, 2018 5.280 5.300 5.210 5.230 193,419 +0.00(+0.00%)
Apr 23, 2018 5.180 5.315 5.170 5.230 297,317 +0.05(+0.97%)
Apr 20, 2018 5.150 5.184 5.100 5.180 392,034 +0.03(+0.58%)
Apr 19, 2018 5.220 5.275 5.090 5.150 416,690 -0.04(-0.77%)
Apr 18, 2018 5.120 5.260 5.120 5.190 993,776 +0.09(+1.76%)
Apr 17, 2018 5.120 5.150 5.050 5.100 863,731 -0.02(-0.39%)
Apr 16, 2018 5.040 5.143 4.930 5.120 201,805 +0.13(+2.61%)
Apr 13, 2018 4.900 5.080 4.860 4.990 247,843 +0.09(+1.84%)
Apr 12, 2018 5.010 5.060 4.850 4.900 331,765 -0.09(-1.80%)
Apr 11, 2018 4.920 5.000 4.860 4.990 291,549 +0.07(+1.42%)
Apr 10, 2018 4.900 4.980 4.850 4.920 213,160 +0.08(+1.65%)
Apr 09, 2018 4.950 5.049 4.830 4.840 310,590 -0.07(-1.43%)
Apr 06, 2018 4.940 5.030 4.850 4.910 375,979 -0.05(-1.01%)
Apr 05, 2018 4.910 4.960 4.825 4.960 354,211 +0.10(+2.06%)
Apr 04, 2018 4.700 4.880 4.700 4.860 198,535 +0.10(+2.10%)
Apr 03, 2018 4.650 4.760 4.600 4.760 282,748 +0.11(+2.37%)
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.