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 (%)
Jan 31, 2018 5.150 5.250 5.090 5.180 273,763 +0.10(+1.97%)
Jan 30, 2018 5.130 5.200 4.970 5.080 178,794 -0.11(-2.12%)
Jan 29, 2018 5.190 5.290 5.170 5.190 188,385 -0.08(-1.52%)
Jan 26, 2018 5.320 5.320 5.200 5.270 173,005 -0.05(-0.94%)
Jan 25, 2018 5.320 5.380 5.290 5.320 233,975 +0.00(+0.00%)
Jan 24, 2018 5.430 5.430 5.230 5.320 224,253 -0.06(-1.12%)
Jan 23, 2018 5.410 5.440 5.330 5.380 172,480 -0.04(-0.74%)
Jan 22, 2018 5.350 5.500 5.344 5.420 218,016 +0.04(+0.74%)
Jan 19, 2018 5.310 5.430 5.270 5.380 153,453 +0.08(+1.51%)
Jan 18, 2018 5.460 5.460 5.290 5.300 198,242 -0.17(-3.11%)
Jan 17, 2018 5.390 5.520 5.370 5.470 293,002 +0.11(+2.05%)
Jan 16, 2018 5.650 5.710 5.305 5.360 595,520 -0.25(-4.46%)
Jan 12, 2018 5.610 5.610 5.610 0 +0.23(+4.28%)
Jan 11, 2018 5.240 5.390 5.230 5.380 278,670 +0.15(+2.87%)
Jan 10, 2018 5.230 5.290 5.050 5.230 243,834 -0.04(-0.76%)
Jan 09, 2018 5.320 5.383 5.252 5.270 201,673 -0.07(-1.31%)
Jan 08, 2018 5.290 5.425 5.190 5.340 283,563 +0.04(+0.75%)
Jan 05, 2018 5.350 5.370 5.020 5.300 1,020,052 -0.04(-0.75%)
Jan 04, 2018 5.550 5.550 5.280 5.340 397,748 -0.18(-3.26%)
Jan 03, 2018 5.720 5.720 5.480 5.520 283,128 -0.23(-4.00%)
Jan 02, 2018 5.580 5.750 5.540 5.750 459,212 +0.22(+3.98%)
Dec 29, 2017 5.530 5.530 5.530 0 -0.07(-1.25%)
Dec 28, 2017 5.500 5.640 5.500 5.600 257,000 +0.06(+1.08%)
Dec 27, 2017 5.630 5.690 5.530 5.540 237,624 -0.06(-1.07%)
Dec 26, 2017 5.750 5.760 5.570 5.600 235,051 -0.19(-3.28%)
Dec 22, 2017 5.640 6.020 5.590 5.790 721,996 +0.18(+3.21%)
Dec 21, 2017 5.610 5.720 5.605 5.610 460,175 +0.00(+0.00%)
Dec 20, 2017 5.760 5.780 5.560 5.610 324,846 -0.11(-1.92%)
Dec 19, 2017 5.820 5.830 5.670 5.720 586,382 -0.09(-1.55%)
Dec 18, 2017 5.860 5.890 5.680 5.810 598,367 +0.00(+0.00%)
Dec 15, 2017 5.520 5.830 5.490 5.810 1,225,467 +0.32(+5.83%)
Dec 14, 2017 5.580 5.680 5.430 5.490 405,164 -0.12(-2.14%)
Dec 13, 2017 5.480 5.720 5.470 5.610 560,365 +0.16(+2.94%)
Dec 12, 2017 5.690 5.800 5.210 5.450 1,154,217 -0.25(-4.39%)
Dec 11, 2017 5.850 5.960 5.671 5.700 597,509 -0.13(-2.23%)
Dec 08, 2017 5.970 6.020 5.790 5.830 488,348 -0.07(-1.19%)
Dec 07, 2017 6.170 6.220 5.880 5.900 824,466 -0.24(-3.91%)
Dec 06, 2017 6.150 6.215 6.100 6.140 519,324 -0.03(-0.49%)
Dec 05, 2017 6.100 6.230 5.970 6.170 972,369 +0.03(+0.49%)
Dec 04, 2017 6.270 6.285 6.140 6.140 671,175 -0.06(-0.97%)
Dec 01, 2017 6.150 6.150 6.060 6.200 944,675 +0.02(+0.32%)
Nov 30, 2017 6.300 6.300 6.030 6.180 1,542,257 -0.07(-1.12%)
Nov 29, 2017 6.200 6.490 6.160 6.250 1,002,874 +0.05(+0.81%)
Nov 28, 2017 6.110 6.200 6.000 6.200 569,814 +0.09(+1.47%)
Nov 27, 2017 5.990 6.290 5.960 6.110 874,684 +0.17(+2.86%)
Nov 24, 2017 5.900 6.045 5.860 5.940 439,707 +0.05(+0.85%)
Nov 22, 2017 6.200 6.200 5.560 5.890 1,941,506 -0.28(-4.54%)
Nov 21, 2017 5.820 6.180 5.720 6.170 2,024,865 +0.42(+7.30%)
Nov 20, 2017 5.200 5.825 5.120 5.750 1,570,599 +0.61(+11.87%)
Nov 17, 2017 4.980 5.190 4.980 5.140 697,463 +0.14(+2.80%)
Nov 16, 2017 4.670 5.050 4.670 5.000 1,208,711 +0.26(+5.49%)
Nov 15, 2017 4.120 4.790 4.120 4.740 1,502,731 +0.63(+15.33%)
Nov 14, 2017 4.050 4.120 4.050 4.110 908,686 +0.02(+0.49%)
Nov 13, 2017 4.040 4.100 4.040 4.090 376,633 +0.02(+0.49%)
Nov 10, 2017 4.070 4.070 4.050 4.070 772,587 +0.02(+0.49%)
Nov 09, 2017 3.850 4.070 3.850 4.050 344,472 +0.16(+4.11%)
Nov 08, 2017 4.010 4.010 3.840 3.890 511,223 -0.07(-1.77%)
Nov 07, 2017 3.990 4.060 3.940 3.960 615,661 -0.03(-0.75%)
Nov 06, 2017 3.920 4.030 3.920 3.990 995,145 +0.18(+4.72%)
Nov 03, 2017 3.820 3.900 3.730 3.810 269,890 +0.01(+0.26%)
Nov 02, 2017 3.630 3.830 3.630 3.800 395,303 +0.19(+5.26%)
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.