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 (%)
Jul 31, 2020 1.850 1.870 1.740 1.790 743,700 -0.09(-4.79%)
Jul 30, 2020 1.800 1.950 1.790 1.880 1,043,880 +0.03(+1.62%)
Jul 29, 2020 1.750 1.850 1.730 1.850 914,210 +0.10(+5.71%)
Jul 28, 2020 1.650 1.830 1.615 1.750 1,408,165 +0.09(+5.42%)
Jul 27, 2020 1.670 1.720 1.600 1.660 1,222,571 +0.01(+0.61%)
Jul 24, 2020 1.660 1.720 1.620 1.650 658,700 -0.01(-0.60%)
Jul 23, 2020 1.670 1.720 1.650 1.660 615,374 +0.00(+0.00%)
Jul 22, 2020 1.700 1.720 1.660 1.660 604,929 -0.06(-3.49%)
Jul 21, 2020 1.720 1.780 1.700 1.720 659,833 +0.03(+1.78%)
Jul 20, 2020 1.780 1.810 1.660 1.690 1,259,682 -0.09(-5.06%)
Jul 17, 2020 1.740 1.790 1.710 1.780 612,300 +0.03(+1.71%)
Jul 16, 2020 1.700 1.800 1.650 1.750 777,003 +0.01(+0.57%)
Jul 15, 2020 1.810 1.820 1.600 1.740 1,781,399 +0.05(+2.96%)
Jul 14, 2020 1.670 1.780 1.600 1.690 1,145,470 +0.03(+1.81%)
Jul 13, 2020 1.960 1.970 1.630 1.660 3,424,483 -0.29(-14.87%)
Jul 10, 2020 1.640 1.970 1.540 1.950 4,691,500 +0.39(+25.00%)
Jul 09, 2020 1.700 1.720 1.560 1.560 1,172,789 -0.12(-7.14%)
Jul 08, 2020 1.720 1.740 1.630 1.680 1,001,499 -0.05(-2.89%)
Jul 07, 2020 1.810 1.810 1.720 1.730 918,118 -0.09(-4.95%)
Jul 06, 2020 1.870 1.880 1.750 1.820 1,418,370 -0.02(-1.09%)
Jul 02, 2020 1.860 1.930 1.785 1.840 1,200,800 +0.01(+0.55%)
Jul 01, 2020 1.870 1.950 1.820 1.830 1,116,743 -0.02(-1.08%)
Jun 30, 2020 1.890 1.900 1.820 1.850 816,682 -0.01(-0.54%)
Jun 29, 2020 1.940 1.980 1.780 1.860 1,589,394 -0.04(-2.11%)
Jun 26, 2020 1.900 1.990 1.800 1.900 7,432,300 +0.01(+0.53%)
Jun 25, 2020 1.870 1.950 1.770 1.890 2,279,437 -0.08(-4.06%)
Jun 24, 2020 2.090 2.110 1.880 1.970 2,533,320 -0.16(-7.51%)
Jun 23, 2020 2.170 2.240 2.070 2.130 2,594,187 +0.02(+0.95%)
Jun 22, 2020 2.010 2.220 1.900 2.110 3,048,259 +0.16(+8.21%)
Jun 19, 2020 2.150 2.200 1.820 1.950 3,742,400 -0.14(-6.70%)
Jun 18, 2020 2.170 2.270 2.050 2.090 1,891,914 -0.08(-3.69%)
Jun 17, 2020 2.340 2.340 2.140 2.170 1,885,213 -0.13(-5.65%)
Jun 16, 2020 2.530 2.570 2.220 2.300 2,094,354 -0.04(-1.71%)
Jun 15, 2020 2.170 2.390 2.110 2.340 2,805,252 -0.06(-2.50%)
Jun 12, 2020 2.330 2.490 2.110 2.400 2,957,300 +0.28(+13.21%)
Jun 11, 2020 2.310 2.330 2.000 2.120 3,463,047 -0.47(-18.15%)
Jun 10, 2020 2.970 3.000 2.500 2.590 3,484,015 -0.37(-12.50%)
Jun 09, 2020 3.020 3.050 2.730 2.960 4,493,067 -0.07(-2.31%)
Jun 08, 2020 2.570 3.050 2.380 3.030 5,029,586 +0.65(+27.31%)
Jun 05, 2020 2.410 2.480 2.310 2.380 3,990,000 +0.28(+13.33%)
Jun 04, 2020 2.250 2.260 2.080 2.100 2,968,924 -0.15(-6.67%)
Jun 03, 2020 2.450 2.500 2.200 2.250 3,976,430 -0.05(-2.17%)
Jun 02, 2020 2.100 2.340 2.010 2.300 4,046,538 +0.31(+15.58%)
Jun 01, 2020 1.860 2.100 1.760 1.990 3,972,358 +0.21(+11.80%)
May 29, 2020 1.860 1.875 1.710 1.780 1,686,800 -0.03(-1.66%)
May 28, 2020 1.940 1.970 1.800 1.810 1,974,689 -0.10(-5.24%)
May 27, 2020 2.020 2.030 1.850 1.910 1,946,987 -0.02(-1.04%)
May 26, 2020 2.150 2.190 1.880 1.930 2,638,408 -0.08(-3.98%)
May 22, 2020 2.050 2.080 1.820 2.010 2,470,600 +0.01(+0.50%)
May 21, 2020 2.000 2.300 1.910 2.000 4,977,142 +0.11(+5.82%)
May 20, 2020 1.580 2.300 1.580 1.890 10,531,271 +0.46(+32.17%)
May 19, 2020 1.220 1.650 1.180 1.430 4,802,875 +0.22(+18.18%)
May 18, 2020 1.200 1.260 1.150 1.210 2,061,095 +0.09(+8.04%)
May 15, 2020 1.120 1.150 1.050 1.120 1,178,800 +0.02(+1.82%)
May 14, 2020 1.120 1.150 1.000 1.100 1,304,963 -0.01(-0.90%)
May 13, 2020 1.170 1.200 1.070 1.110 1,884,053 -0.06(-5.13%)
May 12, 2020 1.210 1.300 1.170 1.170 1,247,802 -0.08(-6.40%)
May 11, 2020 1.280 1.310 1.200 1.250 1,688,528 -0.02(-1.57%)
May 08, 2020 1.200 1.320 1.130 1.270 2,433,900 +0.13(+11.40%)
May 07, 2020 1.160 1.230 1.130 1.140 1,505,090 +0.03(+2.70%)
May 06, 2020 1.170 1.210 1.110 1.110 1,060,941 -0.05(-4.31%)
May 05, 2020 1.190 1.250 1.160 1.160 868,377 +0.01(+0.87%)
May 04, 2020 1.210 1.290 1.130 1.150 1,040,614 -0.03(-2.54%)
May 01, 2020 1.380 1.410 1.170 1.180 1,229,800 -0.14(-10.61%)
Apr 30, 2020 1.300 1.410 1.230 1.320 1,815,407 +0.07(+5.60%)
Apr 29, 2020 1.300 1.450 1.240 1.250 4,116,043 +0.07(+5.93%)
Apr 28, 2020 1.240 1.280 1.140 1.180 1,873,623 +0.09(+8.26%)
Apr 27, 2020 1.140 1.140 1.070 1.090 728,330 +0.02(+1.87%)
Apr 24, 2020 1.120 1.160 1.030 1.070 645,100 -0.04(-3.60%)
Apr 23, 2020 1.210 1.210 1.090 1.110 980,859 -0.05(-4.31%)
Apr 22, 2020 1.200 1.250 1.130 1.160 712,130 +0.01(+0.87%)
Apr 21, 2020 1.170 1.180 1.110 1.150 782,207 +0.02(+1.77%)
Apr 20, 2020 1.180 1.190 1.110 1.130 598,071 -0.04(-3.42%)
Apr 17, 2020 1.140 1.200 1.120 1.170 1,075,500 +0.09(+8.33%)
Apr 16, 2020 1.110 1.120 1.020 1.080 399,666 +0.01(+0.93%)
Apr 15, 2020 1.340 1.340 1.060 1.070 899,930 -0.22(-17.05%)
Apr 14, 2020 1.460 1.470 1.290 1.290 414,283 -0.11(-7.86%)
Apr 13, 2020 1.510 1.580 1.390 1.400 534,432 -0.09(-6.04%)
Apr 09, 2020 1.470 1.550 1.430 1.490 484,000 +0.10(+7.19%)
Apr 08, 2020 1.370 1.450 1.325 1.390 677,927 +0.09(+6.92%)
Apr 07, 2020 1.330 1.430 1.245 1.300 488,373 +0.01(+0.78%)
Apr 06, 2020 1.320 1.450 1.260 1.290 296,783 -0.02(-1.53%)
Apr 03, 2020 1.460 1.490 1.240 1.310 389,000 -0.16(-10.88%)
Apr 02, 2020 1.380 1.470 1.195 1.470 473,543 +0.12(+8.89%)
Apr 01, 2020 1.440 1.500 1.350 1.350 357,635 -0.17(-11.18%)
Mar 31, 2020 1.460 1.570 1.456 1.520 264,831 +0.06(+4.11%)
Mar 30, 2020 1.450 1.520 1.300 1.460 204,651 +0.01(+0.69%)
Mar 27, 2020 1.420 1.510 1.420 1.450 161,100 -0.08(-5.23%)
Mar 26, 2020 1.460 1.650 1.310 1.530 538,548 +0.05(+3.38%)
Mar 25, 2020 1.470 1.546 1.360 1.480 459,319 +0.03(+2.07%)
Mar 24, 2020 1.300 1.500 1.300 1.450 433,211 +0.15(+11.54%)
Mar 23, 2020 1.360 1.390 1.230 1.300 297,547 -0.05(-3.70%)
Mar 20, 2020 1.330 1.420 1.180 1.350 669,200 +0.02(+1.50%)
Mar 19, 2020 1.110 1.510 0.8600 1.330 1,167,312 +0.08(+6.40%)
Mar 18, 2020 1.490 1.550 1.150 1.250 430,494 -0.35(-21.88%)
Mar 17, 2020 1.580 1.850 1.420 1.600 685,001 +0.07(+4.58%)
Mar 16, 2020 1.670 1.670 1.460 1.530 1,113,691 -0.28(-15.47%)
Mar 13, 2020 1.510 1.890 1.440 1.810 2,213,600 +0.41(+29.29%)
Mar 12, 2020 1.400 1.590 1.270 1.400 1,877,834 -0.06(-4.11%)
Mar 11, 2020 1.490 1.530 1.340 1.460 1,044,950 -0.03(-2.01%)
Mar 10, 2020 1.650 1.800 1.480 1.490 708,665 +0.04(+2.76%)
Mar 09, 2020 2.240 2.245 1.380 1.450 1,514,980 -0.82(-36.12%)
Mar 06, 2020 2.550 2.640 2.190 2.270 840,000 -0.32(-12.36%)
Mar 05, 2020 2.600 2.620 2.500 2.590 530,838 -0.03(-1.15%)
Mar 04, 2020 2.620 2.710 2.520 2.620 498,337 +0.02(+0.77%)
Mar 03, 2020 2.740 2.745 2.550 2.600 591,220 -0.10(-3.70%)
Mar 02, 2020 2.860 2.900 2.570 2.700 911,291 -0.16(-5.59%)
Feb 28, 2020 2.990 3.010 2.835 2.860 582,800 -0.21(-6.84%)
Feb 27, 2020 2.900 3.120 2.610 3.070 1,142,588 +0.11(+3.72%)
Feb 26, 2020 3.130 3.146 2.950 2.960 365,869 -0.16(-5.13%)
Feb 25, 2020 3.310 3.310 3.100 3.120 683,560 -0.18(-5.45%)
Feb 24, 2020 3.350 3.440 3.300 3.300 367,475 -0.12(-3.51%)
Feb 21, 2020 3.400 3.500 3.382 3.420 169,200 +0.00(+0.00%)
Feb 20, 2020 3.410 3.452 3.380 3.420 257,024 +0.01(+0.29%)
Feb 19, 2020 3.470 3.490 3.350 3.410 281,029 -0.04(-1.16%)
Feb 18, 2020 3.480 3.500 3.430 3.450 155,081 -0.03(-0.86%)
Feb 14, 2020 3.520 3.520 3.425 3.480 249,200 -0.02(-0.57%)
Feb 13, 2020 3.530 3.580 3.480 3.500 390,273 -0.03(-0.85%)
Feb 12, 2020 3.400 3.530 3.370 3.530 584,279 +0.13(+3.82%)
Feb 11, 2020 3.400 3.440 3.260 3.400 466,293 +0.00(+0.00%)
Feb 10, 2020 3.450 3.470 3.380 3.400 314,532 -0.05(-1.45%)
Feb 07, 2020 3.560 3.570 3.410 3.450 445,900 -0.11(-3.09%)
Feb 06, 2020 3.620 3.620 3.550 3.560 218,060 -0.03(-0.84%)
Feb 05, 2020 3.600 3.640 3.500 3.590 2,403,147 +0.00(+0.00%)
Feb 04, 2020 3.600 3.650 3.540 3.590 1,051,124 +0.03(+0.84%)
Feb 03, 2020 3.760 3.770 3.550 3.560 479,764 -0.22(-5.82%)
Jan 31, 2020 3.770 3.820 3.670 3.780 325,800 +0.01(+0.27%)
Jan 30, 2020 3.810 3.850 3.760 3.770 234,959 -0.08(-2.08%)
Jan 29, 2020 3.980 4.020 3.820 3.850 269,108 -0.15(-3.75%)
Jan 28, 2020 4.120 4.140 3.970 4.000 199,403 -0.08(-1.96%)
Jan 27, 2020 3.960 4.100 3.960 4.080 356,894 +0.09(+2.26%)
Jan 24, 2020 4.050 4.080 3.950 3.990 243,600 -0.08(-1.97%)
Jan 23, 2020 4.050 4.130 4.040 4.070 279,167 -0.02(-0.49%)
Jan 22, 2020 4.150 4.150 4.080 4.090 108,468 -0.05(-1.21%)
Jan 21, 2020 4.140 4.170 4.050 4.140 215,475 +0.01(+0.24%)
Jan 17, 2020 4.100 4.150 4.065 4.130 144,200 +0.03(+0.73%)
Jan 16, 2020 4.100 4.190 4.055 4.100 234,169 +0.04(+0.99%)
Jan 15, 2020 4.010 4.080 4.010 4.060 196,925 +0.07(+1.75%)
Jan 14, 2020 3.920 4.130 3.900 3.990 373,142 +0.09(+2.31%)
Jan 13, 2020 3.900 3.950 3.890 3.900 195,594 +0.00(+0.00%)
Jan 10, 2020 4.030 4.050 3.900 3.900 565,000 -0.10(-2.50%)
Jan 09, 2020 3.940 4.050 3.930 4.000 332,211 +0.08(+2.04%)
Jan 08, 2020 3.930 3.980 3.850 3.920 206,911 -0.01(-0.25%)
Jan 07, 2020 3.700 4.000 3.700 3.930 410,654 +0.22(+5.93%)
Jan 06, 2020 3.660 3.800 3.660 3.710 476,598 +0.04(+1.09%)
Jan 03, 2020 3.600 3.680 3.550 3.670 236,500 +0.01(+0.27%)
Jan 02, 2020 3.660 3.720 3.610 3.660 190,945 +0.00(+0.00%)
Dec 31, 2019 3.670 3.710 3.570 3.660 747,000 +0.01(+0.27%)
Dec 30, 2019 3.690 3.700 3.590 3.650 487,277 -0.04(-1.08%)
Dec 27, 2019 3.730 3.740 3.590 3.690 449,800 +0.10(+2.79%)
Dec 26, 2019 3.810 3.820 3.560 3.590 433,015 -0.21(-5.53%)
Dec 24, 2019 3.800 3.830 3.780 3.800 123,200 +0.00(+0.00%)
Dec 23, 2019 3.800 3.815 3.770 3.800 344,156 +0.00(+0.00%)
Dec 20, 2019 3.700 3.820 3.680 3.800 584,000 +0.10(+2.70%)
Dec 19, 2019 3.710 3.740 3.680 3.700 352,213 -0.02(-0.54%)
Dec 18, 2019 3.770 3.780 3.695 3.720 343,448 -0.05(-1.33%)
Dec 17, 2019 3.760 3.790 3.680 3.770 657,406 +0.01(+0.27%)
Dec 16, 2019 3.750 3.830 3.700 3.760 352,986 +0.00(+0.00%)
Dec 13, 2019 3.690 3.800 3.690 3.760 179,000 +0.05(+1.35%)
Dec 12, 2019 3.720 3.770 3.680 3.710 314,442 -0.04(-1.07%)
Dec 11, 2019 3.660 3.770 3.660 3.750 247,479 +0.06(+1.63%)
Dec 10, 2019 3.650 3.710 3.640 3.690 187,203 +0.02(+0.54%)
Dec 09, 2019 3.690 3.723 3.654 3.670 181,410 -0.03(-0.81%)
Dec 06, 2019 3.640 3.720 3.610 3.700 235,400 +0.06(+1.65%)
Dec 05, 2019 3.740 3.793 3.621 3.640 246,809 -0.13(-3.45%)
Dec 04, 2019 3.710 3.800 3.620 3.770 739,225 +0.06(+1.62%)
Dec 03, 2019 3.800 3.810 3.660 3.710 408,046 -0.10(-2.62%)
Dec 02, 2019 3.840 3.880 3.810 3.810 219,802 -0.03(-0.78%)
Nov 29, 2019 3.950 3.954 3.830 3.840 219,300 -0.09(-2.29%)
Nov 27, 2019 3.990 4.027 3.920 3.930 180,700 -0.03(-0.76%)
Nov 26, 2019 4.070 4.190 3.950 3.960 318,974 -0.16(-3.88%)
Nov 25, 2019 4.000 4.130 3.820 4.120 691,144 +0.16(+4.04%)
Nov 22, 2019 3.950 3.980 3.779 3.960 270,600 +0.03(+0.76%)
Nov 21, 2019 4.110 4.110 3.895 3.930 308,365 -0.15(-3.68%)
Nov 20, 2019 4.170 4.190 4.060 4.080 463,279 -0.10(-2.39%)
Nov 19, 2019 4.200 4.230 4.150 4.180 447,538 +0.05(+1.21%)
Nov 18, 2019 4.100 4.230 4.100 4.130 493,485 +0.03(+0.73%)
Nov 15, 2019 4.140 4.180 4.060 4.100 246,800 -0.03(-0.73%)
Nov 14, 2019 3.970 4.140 3.930 4.130 361,337 +0.13(+3.25%)
Nov 13, 2019 4.300 4.310 3.980 4.000 361,739 -0.34(-7.83%)
Nov 12, 2019 4.340 4.450 4.200 4.340 752,560 +0.19(+4.58%)
Nov 11, 2019 3.960 4.240 3.950 4.150 551,791 +0.19(+4.80%)
Nov 08, 2019 4.130 4.130 3.940 3.960 418,000 -0.16(-3.88%)
Nov 07, 2019 4.140 4.180 4.110 4.120 300,726 +0.01(+0.24%)
Nov 06, 2019 4.160 4.260 4.100 4.110 353,423 -0.05(-1.20%)
Nov 05, 2019 4.150 4.220 4.130 4.160 385,565 +0.02(+0.48%)
Nov 04, 2019 4.090 4.200 4.090 4.140 190,577 +0.09(+2.22%)
Nov 01, 2019 3.990 4.120 3.940 4.050 259,300 +0.06(+1.50%)
Oct 31, 2019 4.110 4.117 3.950 3.990 137,921 -0.13(-3.16%)
Oct 30, 2019 4.050 4.140 4.045 4.120 156,702 +0.06(+1.48%)
Oct 29, 2019 4.120 4.130 3.995 4.060 176,306 -0.07(-1.69%)
Oct 28, 2019 4.150 4.200 4.120 4.130 331,375 -0.01(-0.24%)
Oct 25, 2019 4.140 4.220 4.120 4.140 125,000 -0.02(-0.48%)
Oct 24, 2019 4.250 4.260 4.135 4.160 104,964 -0.09(-2.12%)
Oct 23, 2019 4.170 4.290 4.140 4.250 336,302 +0.07(+1.67%)
Oct 22, 2019 4.300 4.300 4.160 4.180 216,833 -0.12(-2.79%)
Oct 21, 2019 4.300 4.420 4.240 4.300 294,945 +0.01(+0.23%)
Oct 18, 2019 4.120 4.390 4.100 4.290 458,300 +0.17(+4.13%)
Oct 17, 2019 4.090 4.240 4.070 4.120 439,507 +0.06(+1.48%)
Oct 16, 2019 4.080 4.110 3.995 4.060 466,417 -0.02(-0.49%)
Oct 15, 2019 3.900 4.150 3.900 4.080 1,236,785 +0.34(+9.09%)
Oct 14, 2019 3.900 3.920 3.670 3.740 337,228 -0.17(-4.35%)
Oct 11, 2019 3.910 4.020 3.900 3.910 527,600 -0.06(-1.51%)
Oct 10, 2019 4.020 4.040 3.940 3.970 193,869 -0.03(-0.75%)
Oct 09, 2019 4.120 4.120 3.950 4.000 527,347 -0.12(-2.91%)
Oct 08, 2019 4.110 4.190 4.070 4.120 605,085 -0.06(-1.44%)
Oct 07, 2019 4.190 4.260 4.070 4.180 241,681 +0.01(+0.24%)
Oct 04, 2019 4.260 4.310 4.110 4.170 263,400 -0.10(-2.34%)
Oct 03, 2019 4.400 4.400 4.190 4.270 192,839 -0.15(-3.39%)
Oct 02, 2019 4.420 4.490 4.370 4.420 257,988 -0.04(-0.90%)
Oct 01, 2019 4.310 4.520 4.310 4.460 885,046 +0.15(+3.48%)
Sep 30, 2019 4.220 4.443 4.170 4.310 913,512 +0.10(+2.38%)
Sep 27, 2019 4.030 4.295 4.030 4.210 1,029,100 +0.13(+3.19%)
Sep 26, 2019 3.970 4.145 3.890 4.080 746,997 +0.08(+2.00%)
Sep 25, 2019 3.930 4.010 3.890 4.000 237,491 +0.10(+2.56%)
Sep 24, 2019 3.970 3.980 3.860 3.900 240,624 -0.07(-1.76%)
Sep 23, 2019 3.910 3.990 3.865 3.970 293,927 +0.05(+1.28%)
Sep 20, 2019 4.020 4.070 3.860 3.920 561,900 -0.12(-2.97%)
Sep 19, 2019 4.110 4.270 4.030 4.040 370,331 -0.03(-0.74%)
Sep 18, 2019 4.200 4.200 3.945 4.070 447,436 -0.12(-2.86%)
Sep 17, 2019 4.190 4.240 4.030 4.190 231,062 +0.00(+0.00%)
Sep 16, 2019 4.330 4.350 4.150 4.190 204,418 -0.19(-4.34%)
Sep 13, 2019 4.580 4.599 4.380 4.380 246,900 -0.22(-4.78%)
Sep 12, 2019 4.660 4.700 4.580 4.600 199,778 -0.06(-1.29%)
Sep 11, 2019 4.780 4.810 4.610 4.660 361,549 -0.13(-2.71%)
Sep 10, 2019 4.660 4.810 4.650 4.790 154,417 +0.10(+2.13%)
Sep 09, 2019 4.540 4.700 4.500 4.690 205,481 +0.14(+3.08%)
Sep 06, 2019 4.370 4.630 4.330 4.550 199,900 +0.19(+4.36%)
Sep 05, 2019 4.350 4.410 4.300 4.360 228,329 +0.05(+1.16%)
Sep 04, 2019 4.380 4.410 4.300 4.310 180,636 +0.00(+0.00%)
Sep 03, 2019 4.660 4.680 4.300 4.310 252,585 -0.40(-8.49%)
Aug 30, 2019 4.800 4.839 4.600 4.710 390,000 -0.09(-1.87%)
Aug 29, 2019 4.800 4.990 4.760 4.800 130,162 -0.01(-0.21%)
Aug 28, 2019 4.900 4.900 4.740 4.810 176,980 -0.09(-1.84%)
Aug 27, 2019 5.150 5.170 4.890 4.900 181,974 -0.26(-5.04%)
Aug 26, 2019 5.150 5.200 5.090 5.160 354,732 +0.06(+1.18%)
Aug 23, 2019 5.080 5.130 5.040 5.100 421,800 -0.02(-0.39%)
Aug 22, 2019 5.110 5.150 5.075 5.120 195,952 +0.02(+0.39%)
Aug 21, 2019 5.100 5.120 5.050 5.100 217,226 +0.00(+0.00%)
Aug 20, 2019 5.070 5.130 5.040 5.100 112,367 +0.00(+0.00%)
Aug 19, 2019 5.080 5.140 5.021 5.100 367,524 +0.08(+1.59%)
Aug 16, 2019 5.000 5.050 4.960 5.020 122,100 +0.06(+1.21%)
Aug 15, 2019 4.950 4.980 4.900 4.960 111,525 +0.01(+0.20%)
Aug 14, 2019 4.970 5.050 4.820 4.950 295,234 -0.15(-2.94%)
Aug 13, 2019 4.940 5.130 4.940 5.100 232,175 +0.15(+3.03%)
Aug 12, 2019 4.890 5.020 4.880 4.950 137,797 +0.01(+0.20%)
Aug 09, 2019 4.790 4.960 4.790 4.940 198,400 +0.12(+2.49%)
Aug 08, 2019 4.720 4.900 4.680 4.820 498,557 +0.16(+3.43%)
Aug 07, 2019 4.700 4.780 4.550 4.660 292,487 -0.12(-2.51%)
Aug 06, 2019 4.650 4.947 4.600 4.780 601,005 +0.03(+0.63%)
Aug 05, 2019 4.940 4.950 4.730 4.750 353,342 -0.29(-5.75%)
Aug 02, 2019 5.090 5.125 4.990 5.040 205,100 -0.10(-1.95%)
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.