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 (%)
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%)
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.