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, 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%)
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.