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 (%)
Jun 29, 2018 7.680 7.730 7.630 7.720 391,282 +0.04(+0.52%)
Jun 28, 2018 7.460 7.760 7.120 7.680 536,370 -0.04(-0.52%)
Jun 27, 2018 7.850 7.880 7.560 7.720 467,661 -0.13(-1.66%)
Jun 26, 2018 7.890 7.910 7.800 7.850 435,461 -0.05(-0.63%)
Jun 25, 2018 7.800 7.910 7.720 7.900 562,324 +0.05(+0.64%)
Jun 22, 2018 8.010 8.010 7.740 7.850 1,129,729 -0.15(-1.88%)
Jun 21, 2018 7.950 8.060 7.920 8.000 801,723 +0.06(+0.76%)
Jun 20, 2018 7.280 8.020 7.230 7.940 1,433,720 +0.68(+9.37%)
Jun 19, 2018 7.100 7.280 7.060 7.260 456,439 +0.11(+1.54%)
Jun 18, 2018 7.020 7.150 6.950 7.150 414,072 +0.03(+0.42%)
Jun 15, 2018 7.120 6.980 7.120 901,683 +0.14(+2.01%)
Jun 14, 2018 6.930 7.180 6.760 6.980 646,953 +0.15(+2.20%)
Jun 13, 2018 6.600 7.150 6.600 6.830 944,755 +0.23(+3.48%)
Jun 12, 2018 6.490 6.640 6.450 6.600 481,977 +0.12(+1.85%)
Jun 11, 2018 6.500 6.525 6.440 6.480 206,907 -0.02(-0.31%)
Jun 08, 2018 6.370 6.510 6.310 6.500 299,158 +0.09(+1.40%)
Jun 07, 2018 6.500 6.502 6.340 6.410 281,491 -0.12(-1.84%)
Jun 06, 2018 6.530 296,433 +0.01(+0.15%)
Jun 05, 2018 6.400 6.550 6.330 6.520 311,462 +0.02(+0.31%)
Jun 04, 2018 6.520 6.560 6.350 6.500 440,070 -0.08(-1.22%)
Jun 01, 2018 6.550 6.630 6.510 6.580 268,726 +0.05(+0.77%)
May 31, 2018 6.510 6.590 6.490 6.530 337,964 +0.05(+0.77%)
May 30, 2018 6.680 6.900 6.435 6.480 699,413 -0.06(-0.92%)
May 29, 2018 6.460 6.570 6.400 6.540 350,083 +0.07(+1.08%)
May 25, 2018 6.470 6.470 6.470 0 +0.04(+0.62%)
May 24, 2018 6.490 6.610 6.420 6.430 377,937 -0.03(-0.46%)
May 23, 2018 6.550 6.580 6.190 6.460 605,757 -0.13(-1.97%)
May 22, 2018 6.750 6.840 6.580 6.590 344,880 -0.18(-2.66%)
May 21, 2018 6.800 6.940 6.530 6.770 593,333 +0.02(+0.30%)
May 18, 2018 6.750 6.940 6.550 6.750 965,964 -0.02(-0.30%)
May 17, 2018 5.990 6.850 5.960 6.770 1,558,511 +0.84(+14.17%)
May 16, 2018 5.500 5.940 5.500 5.930 757,957 +0.52(+9.61%)
May 15, 2018 5.280 5.430 5.220 5.410 428,126 +0.12(+2.27%)
May 14, 2018 5.230 5.330 5.170 5.290 461,150 +0.08(+1.54%)
May 11, 2018 5.230 5.240 5.183 5.210 244,385 +0.00(+0.00%)
May 10, 2018 5.250 5.260 5.170 5.210 282,731 -0.04(-0.76%)
May 09, 2018 5.250 5.270 5.120 5.250 321,970 +0.00(+0.00%)
May 08, 2018 5.160 5.295 5.120 5.250 281,240 +0.10(+1.94%)
May 07, 2018 5.150 5.190 5.100 5.150 220,164 +0.02(+0.39%)
May 04, 2018 5.250 5.250 5.095 5.130 212,802 -0.12(-2.29%)
May 03, 2018 5.420 5.450 5.050 5.250 530,163 -0.25(-4.55%)
May 02, 2018 5.390 5.520 5.380 5.500 359,594 +0.10(+1.85%)
May 01, 2018 5.420 5.430 5.330 5.400 156,243 -0.03(-0.55%)
Apr 30, 2018 5.340 5.460 5.330 5.430 371,389 +0.12(+2.26%)
Apr 27, 2018 5.270 5.410 5.255 5.310 216,569 +0.06(+1.14%)
Apr 26, 2018 5.190 5.290 5.180 5.250 188,851 +0.10(+1.94%)
Apr 25, 2018 5.240 5.240 5.140 5.150 179,275 -0.08(-1.53%)
Apr 24, 2018 5.280 5.300 5.210 5.230 193,419 +0.00(+0.00%)
Apr 23, 2018 5.180 5.315 5.170 5.230 297,317 +0.05(+0.97%)
Apr 20, 2018 5.150 5.184 5.100 5.180 392,034 +0.03(+0.58%)
Apr 19, 2018 5.220 5.275 5.090 5.150 416,690 -0.04(-0.77%)
Apr 18, 2018 5.120 5.260 5.120 5.190 993,776 +0.09(+1.76%)
Apr 17, 2018 5.120 5.150 5.050 5.100 863,731 -0.02(-0.39%)
Apr 16, 2018 5.040 5.143 4.930 5.120 201,805 +0.13(+2.61%)
Apr 13, 2018 4.900 5.080 4.860 4.990 247,843 +0.09(+1.84%)
Apr 12, 2018 5.010 5.060 4.850 4.900 331,765 -0.09(-1.80%)
Apr 11, 2018 4.920 5.000 4.860 4.990 291,549 +0.07(+1.42%)
Apr 10, 2018 4.900 4.980 4.850 4.920 213,160 +0.08(+1.65%)
Apr 09, 2018 4.950 5.049 4.830 4.840 310,590 -0.07(-1.43%)
Apr 06, 2018 4.940 5.030 4.850 4.910 375,979 -0.05(-1.01%)
Apr 05, 2018 4.910 4.960 4.825 4.960 354,211 +0.10(+2.06%)
Apr 04, 2018 4.700 4.880 4.700 4.860 198,535 +0.10(+2.10%)
Apr 03, 2018 4.650 4.760 4.600 4.760 282,748 +0.11(+2.37%)
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.