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 (%)
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%)
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.