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 (%)
Aug 31, 2021 2.590 2.730 2.590 2.730 1,393,619 +0.12(+4.60%)
Aug 30, 2021 2.710 2.730 2.575 2.610 1,028,891 -0.08(-2.97%)
Aug 27, 2021 2.610 2.715 2.610 2.690 780,564 +0.07(+2.67%)
Aug 26, 2021 2.630 2.695 2.590 2.620 772,687 -0.01(-0.38%)
Aug 25, 2021 2.580 2.660 2.550 2.630 1,096,558 +0.06(+2.33%)
Aug 24, 2021 2.450 2.630 2.420 2.570 1,811,658 +0.13(+5.33%)
Aug 23, 2021 2.510 2.550 2.430 2.440 1,597,532 -0.01(-0.41%)
Aug 20, 2021 2.340 2.450 2.340 2.450 910,836 +0.09(+3.81%)
Aug 19, 2021 2.390 2.430 2.330 2.360 1,285,690 -0.08(-3.28%)
Aug 18, 2021 2.450 2.515 2.430 2.440 985,636 -0.01(-0.41%)
Aug 17, 2021 2.500 2.530 2.390 2.450 1,439,494 -0.11(-4.30%)
Aug 16, 2021 2.570 2.640 2.520 2.560 784,725 -0.04(-1.54%)
Aug 13, 2021 2.670 2.670 2.570 2.600 1,100,081 -0.07(-2.62%)
Aug 12, 2021 2.760 2.779 2.650 2.670 1,128,559 -0.11(-3.96%)
Aug 11, 2021 2.730 2.820 2.630 2.780 1,925,287 +0.03(+1.09%)
Aug 10, 2021 2.930 2.950 2.730 2.750 2,140,036 -0.17(-5.82%)
Aug 09, 2021 2.650 3.015 2.550 2.920 4,226,861 +0.27(+10.19%)
Aug 06, 2021 2.510 2.665 2.500 2.650 1,537,072 +0.14(+5.58%)
Aug 05, 2021 2.340 2.540 2.320 2.510 1,470,641 +0.18(+7.73%)
Aug 04, 2021 2.390 2.430 2.320 2.330 1,830,115 -0.12(-4.90%)
Aug 03, 2021 2.470 2.492 2.390 2.450 1,170,885 -0.05(-2.00%)
Aug 02, 2021 2.530 2.570 2.490 2.500 1,323,962 -0.02(-0.79%)
Jul 30, 2021 2.610 2.622 2.490 2.520 1,790,595 -0.11(-4.18%)
Jul 29, 2021 2.580 2.680 2.560 2.630 992,431 +0.08(+3.14%)
Jul 28, 2021 2.570 2.600 2.510 2.550 1,095,677 +0.00(+0.00%)
Jul 27, 2021 2.600 2.625 2.500 2.550 770,494 -0.09(-3.41%)
Jul 26, 2021 2.550 2.680 2.540 2.640 865,149 +0.10(+3.94%)
Jul 23, 2021 2.580 2.580 2.501 2.540 1,099,938 -0.02(-0.78%)
Jul 22, 2021 2.700 2.710 2.520 2.560 1,482,377 -0.10(-3.76%)
Jul 21, 2021 2.640 2.690 2.591 2.660 1,516,707 +0.08(+3.10%)
Jul 20, 2021 2.550 2.610 2.443 2.580 1,257,480 +0.14(+5.74%)
Jul 19, 2021 2.500 2.517 2.380 2.440 1,835,211 -0.10(-3.94%)
Jul 16, 2021 2.630 2.670 2.530 2.540 1,675,728 -0.07(-2.68%)
Jul 15, 2021 2.680 2.750 2.570 2.610 1,547,286 -0.07(-2.61%)
Jul 14, 2021 2.840 2.840 2.660 2.680 1,908,352 -0.08(-2.90%)
Jul 13, 2021 3.000 3.000 2.750 2.760 2,488,831 -0.25(-8.31%)
Jul 12, 2021 3.010 3.080 2.960 3.010 2,860,047 +0.13(+4.51%)
Jul 09, 2021 2.900 2.920 2.840 2.880 1,670,489 +0.03(+1.05%)
Jul 08, 2021 2.820 2.955 2.770 2.850 1,616,084 -0.08(-2.73%)
Jul 07, 2021 3.100 3.126 2.910 2.930 1,858,694 -0.19(-6.09%)
Jul 06, 2021 3.180 3.180 3.050 3.120 901,849 -0.03(-0.95%)
Jul 02, 2021 3.240 3.240 3.070 3.150 1,498,178 -0.07(-2.17%)
Jul 01, 2021 3.320 3.320 3.200 3.220 845,752 -0.09(-2.72%)
Jun 30, 2021 3.260 3.320 3.180 3.310 1,516,595 +0.03(+0.91%)
Jun 29, 2021 3.250 3.300 3.205 3.280 1,259,416 +0.05(+1.55%)
Jun 28, 2021 3.410 3.460 3.230 3.230 2,369,964 -0.27(-7.71%)
Jun 25, 2021 3.410 3.580 3.350 3.500 12,958,424 +0.11(+3.24%)
Jun 24, 2021 3.380 3.400 3.270 3.390 1,380,599 +0.05(+1.50%)
Jun 23, 2021 3.340 3.380 3.240 3.340 1,436,066 +0.05(+1.52%)
Jun 22, 2021 3.300 3.310 3.130 3.290 1,908,482 +0.01(+0.30%)
Jun 21, 2021 3.480 3.480 3.250 3.280 1,925,538 -0.16(-4.65%)
Jun 18, 2021 3.480 3.530 3.410 3.440 2,192,196 -0.12(-3.37%)
Jun 17, 2021 3.610 3.650 3.462 3.560 2,053,272 -0.01(-0.28%)
Jun 16, 2021 3.730 3.740 3.440 3.570 3,238,853 -0.17(-4.55%)
Jun 15, 2021 3.720 3.900 3.560 3.740 5,187,010 -0.02(-0.53%)
Jun 14, 2021 3.440 4.017 3.400 3.760 16,978,892 +0.33(+9.62%)
Jun 11, 2021 3.480 3.480 3.360 3.430 1,481,480 -0.05(-1.44%)
Jun 10, 2021 3.530 3.530 3.410 3.480 1,545,249 -0.05(-1.42%)
Jun 09, 2021 3.600 3.680 3.520 3.530 1,511,234 -0.01(-0.28%)
Jun 08, 2021 3.450 3.580 3.389 3.540 1,972,458 +0.12(+3.51%)
Jun 07, 2021 3.310 3.470 3.290 3.420 1,881,221 +0.15(+4.59%)
Jun 04, 2021 3.250 3.350 3.155 3.270 1,693,539 +0.02(+0.62%)
Jun 03, 2021 3.220 3.280 3.102 3.250 1,546,819 +0.02(+0.62%)
Jun 02, 2021 3.250 3.340 3.160 3.230 1,959,048 +0.00(+0.00%)
Jun 01, 2021 2.980 3.280 2.980 3.230 2,046,210 +0.22(+7.31%)
May 28, 2021 3.000 3.040 2.960 3.010 1,236,779 -0.03(-0.99%)
May 27, 2021 3.000 3.065 2.950 3.040 1,730,840 +0.05(+1.67%)
May 26, 2021 2.890 3.050 2.840 2.990 2,023,635 +0.14(+4.91%)
May 25, 2021 2.890 2.910 2.840 2.850 1,723,184 -0.02(-0.70%)
May 24, 2021 2.930 2.970 2.850 2.870 1,484,190 -0.03(-1.03%)
May 21, 2021 2.830 2.945 2.810 2.900 1,566,954 +0.10(+3.57%)
May 20, 2021 2.740 2.810 2.720 2.800 1,500,876 +0.09(+3.32%)
May 19, 2021 2.620 2.733 2.590 2.710 1,410,585 -0.01(-0.37%)
May 18, 2021 2.720 2.775 2.685 2.720 1,475,677 +0.04(+1.49%)
May 17, 2021 2.590 2.690 2.555 2.680 1,044,733 +0.11(+4.28%)
May 14, 2021 2.570 2.680 2.540 2.570 1,478,412 +0.04(+1.58%)
May 13, 2021 2.550 2.625 2.370 2.530 1,968,850 -0.02(-0.78%)
May 12, 2021 2.610 2.640 2.520 2.550 2,467,546 -0.06(-2.30%)
May 11, 2021 2.510 2.650 2.450 2.610 2,769,967 -0.05(-1.88%)
May 10, 2021 2.910 2.920 2.620 2.660 4,078,348 -0.14(-5.00%)
May 07, 2021 3.100 3.140 2.680 2.800 10,396,527 -0.60(-17.65%)
May 06, 2021 3.360 3.400 3.285 3.400 2,046,109 +0.02(+0.59%)
May 05, 2021 3.400 3.430 3.290 3.380 1,737,123 +0.00(+0.00%)
May 04, 2021 3.390 3.440 3.270 3.380 1,935,049 -0.08(-2.31%)
May 03, 2021 3.430 3.480 3.340 3.460 1,688,600 +0.05(+1.47%)
Apr 30, 2021 3.450 3.470 3.370 3.410 1,909,000 -0.10(-2.85%)
Apr 29, 2021 3.470 3.530 3.390 3.510 1,929,406 +0.05(+1.45%)
Apr 28, 2021 3.420 3.475 3.340 3.460 1,775,603 +0.07(+2.06%)
Apr 27, 2021 3.150 3.450 3.150 3.390 4,207,174 +0.30(+9.71%)
Apr 26, 2021 3.050 3.170 3.050 3.090 1,055,706 +0.05(+1.64%)
Apr 23, 2021 3.090 3.115 2.975 3.040 1,338,400 -0.01(-0.33%)
Apr 22, 2021 2.990 3.096 2.970 3.050 1,749,356 +0.08(+2.69%)
Apr 21, 2021 2.920 3.010 2.910 2.970 1,293,088 +0.04(+1.37%)
Apr 20, 2021 2.990 3.030 2.830 2.930 2,751,709 -0.06(-2.01%)
Apr 19, 2021 3.050 3.140 2.960 2.990 1,376,261 -0.12(-3.86%)
Apr 16, 2021 3.120 3.140 2.980 3.110 1,871,300 -0.02(-0.64%)
Apr 15, 2021 3.300 3.320 3.110 3.130 1,616,951 -0.12(-3.69%)
Apr 14, 2021 3.200 3.310 3.160 3.250 1,419,828 +0.06(+1.88%)
Apr 13, 2021 3.240 3.260 3.080 3.190 1,785,310 -0.09(-2.74%)
Apr 12, 2021 3.380 3.400 3.220 3.280 1,466,874 -0.11(-3.24%)
Apr 09, 2021 3.480 3.520 3.330 3.390 1,728,500 -0.10(-2.87%)
Apr 08, 2021 3.720 3.720 3.400 3.490 2,543,724 -0.20(-5.42%)
Apr 07, 2021 3.570 3.750 3.450 3.690 2,966,287 +0.24(+6.96%)
Apr 06, 2021 3.500 3.640 3.420 3.450 2,308,033 -0.03(-0.86%)
Apr 05, 2021 3.450 3.500 3.330 3.480 2,879,362 +0.09(+2.65%)
Apr 01, 2021 3.280 3.470 3.270 3.390 2,340,500 +0.18(+5.61%)
Mar 31, 2021 3.210 3.360 3.150 3.210 1,789,903 +0.03(+0.94%)
Mar 30, 2021 3.050 3.210 3.020 3.180 1,404,024 +0.12(+3.92%)
Mar 29, 2021 3.310 3.410 3.050 3.060 2,408,057 -0.29(-8.66%)
Mar 26, 2021 3.300 3.450 3.190 3.350 4,696,100 +0.24(+7.72%)
Mar 25, 2021 2.920 3.120 2.850 3.110 2,191,955 +0.10(+3.32%)
Mar 24, 2021 3.260 3.280 3.000 3.010 1,988,604 -0.20(-6.23%)
Mar 23, 2021 3.260 3.330 3.130 3.210 2,610,100 -0.10(-3.02%)
Mar 22, 2021 3.520 3.610 3.270 3.310 2,725,581 -0.16(-4.61%)
Mar 19, 2021 3.490 3.590 3.320 3.470 5,180,300 +0.02(+0.58%)
Mar 18, 2021 3.490 3.940 3.400 3.450 7,811,858 -0.07(-1.99%)
Mar 17, 2021 3.220 3.590 3.200 3.520 3,497,588 +0.16(+4.76%)
Mar 16, 2021 3.150 3.670 3.120 3.360 7,256,882 +0.19(+5.99%)
Mar 15, 2021 3.050 3.320 2.990 3.170 6,076,415 +0.03(+0.96%)
Mar 12, 2021 2.730 3.300 2.660 3.140 19,905,000 +0.48(+18.05%)
Mar 11, 2021 2.650 2.730 2.580 2.660 1,611,324 +0.10(+3.91%)
Mar 10, 2021 2.550 2.710 2.530 2.560 2,085,008 +0.04(+1.59%)
Mar 09, 2021 2.390 2.540 2.380 2.520 1,426,841 +0.17(+7.23%)
Mar 08, 2021 2.320 2.460 2.300 2.350 1,398,575 +0.00(+0.00%)
Mar 05, 2021 2.400 2.450 2.020 2.350 3,155,800 -0.03(-1.26%)
Mar 04, 2021 2.560 2.580 2.260 2.380 3,378,144 -0.20(-7.75%)
Mar 03, 2021 2.620 2.690 2.510 2.580 2,401,444 +0.00(+0.00%)
Mar 02, 2021 2.600 2.650 2.550 2.580 1,323,329 +0.03(+1.18%)
Mar 01, 2021 2.700 2.720 2.520 2.550 1,847,770 -0.06(-2.30%)
Feb 26, 2021 2.590 2.670 2.440 2.610 1,606,700 -0.01(-0.38%)
Feb 25, 2021 2.760 2.780 2.530 2.620 2,326,155 -0.09(-3.32%)
Feb 24, 2021 2.550 2.715 2.515 2.710 1,897,955 +0.19(+7.54%)
Feb 23, 2021 2.530 2.610 2.300 2.520 2,633,446 -0.11(-4.18%)
Feb 22, 2021 2.710 2.830 2.620 2.630 2,384,067 -0.10(-3.66%)
Feb 19, 2021 2.560 2.770 2.520 2.730 2,510,400 +0.20(+7.91%)
Feb 18, 2021 2.650 2.650 2.490 2.530 2,067,415 -0.13(-4.89%)
Feb 17, 2021 2.700 2.700 2.540 2.660 2,722,278 -0.03(-1.12%)
Feb 16, 2021 2.980 2.980 2.670 2.690 3,433,476 -0.21(-7.24%)
Feb 12, 2021 2.720 2.930 2.650 2.900 3,460,000 +0.16(+5.84%)
Feb 11, 2021 2.870 2.910 2.630 2.740 3,472,259 -0.11(-3.86%)
Feb 10, 2021 2.700 2.950 2.650 2.850 6,281,686 +0.21(+7.95%)
Feb 09, 2021 2.530 2.720 2.460 2.640 3,994,759 +0.13(+5.18%)
Feb 08, 2021 2.480 2.550 2.450 2.510 3,040,293 +0.06(+2.45%)
Feb 05, 2021 2.440 2.520 2.420 2.450 4,624,400 +0.06(+2.51%)
Feb 04, 2021 2.500 2.560 2.380 2.390 5,142,231 -0.04(-1.65%)
Feb 03, 2021 2.420 2.460 2.390 2.430 4,265,518 +0.02(+0.83%)
Feb 02, 2021 2.480 2.480 2.360 2.410 5,173,275 -0.03(-1.23%)
Feb 01, 2021 2.530 2.530 2.410 2.440 4,453,889 +0.03(+1.24%)
Jan 29, 2021 2.580 2.600 2.400 2.410 15,590,300 -0.73(-23.25%)
Jan 28, 2021 3.390 3.520 2.880 3.140 4,371,199 -0.08(-2.48%)
Jan 27, 2021 2.880 3.650 2.740 3.220 9,183,060 +0.41(+14.59%)
Jan 26, 2021 2.650 3.230 2.550 2.810 9,123,397 +0.26(+10.20%)
Jan 25, 2021 2.460 2.670 2.420 2.550 2,614,289 +0.13(+5.37%)
Jan 22, 2021 2.410 2.550 2.405 2.420 1,277,200 -0.03(-1.22%)
Jan 21, 2021 2.430 2.490 2.390 2.450 900,118 +0.00(+0.00%)
Jan 20, 2021 2.480 2.530 2.360 2.450 1,377,890 -0.01(-0.41%)
Jan 19, 2021 2.400 2.550 2.350 2.460 1,246,616 +0.10(+4.24%)
Jan 15, 2021 2.510 2.562 2.360 2.360 1,393,400 -0.12(-4.84%)
Jan 14, 2021 2.480 2.600 2.440 2.480 1,226,740 +0.01(+0.40%)
Jan 13, 2021 2.500 2.550 2.380 2.470 1,274,751 -0.01(-0.40%)
Jan 12, 2021 2.420 2.640 2.360 2.480 1,849,501 +0.08(+3.33%)
Jan 11, 2021 2.270 2.470 2.260 2.400 1,348,613 +0.09(+3.90%)
Jan 08, 2021 2.460 2.479 2.230 2.310 1,979,200 -0.13(-5.33%)
Jan 07, 2021 2.420 2.540 2.390 2.440 1,221,802 +0.08(+3.39%)
Jan 06, 2021 2.450 2.540 2.350 2.360 1,611,224 -0.05(-2.07%)
Jan 05, 2021 2.350 2.460 2.300 2.410 1,334,049 +0.07(+2.99%)
Jan 04, 2021 2.460 2.500 2.260 2.340 1,840,881 -0.04(-1.68%)
Dec 31, 2020 2.380 2.380 2.380 2,002,043 -0.18(-7.03%)
Dec 30, 2020 2.340 2.590 2.320 2.560 2,002,043 +0.18(+7.56%)
Dec 29, 2020 2.620 2.640 2.320 2.380 2,915,022 -0.22(-8.46%)
Dec 28, 2020 2.760 2.760 2.520 2.600 2,251,781 -0.20(-7.14%)
Dec 24, 2020 2.810 2.830 2.595 2.800 2,264,400 +0.00(+0.00%)
Dec 23, 2020 2.870 2.980 2.760 2.800 2,637,370 -0.02(-0.71%)
Dec 22, 2020 3.090 3.100 2.740 2.820 5,076,704 -0.33(-10.48%)
Dec 21, 2020 3.030 3.200 2.910 3.150 3,779,572 -0.10(-3.08%)
Dec 18, 2020 3.300 3.390 3.030 3.250 4,924,900 -0.04(-1.22%)
Dec 17, 2020 3.080 3.300 2.920 3.290 7,989,872 +0.46(+16.25%)
Dec 16, 2020 2.710 3.150 2.710 2.830 11,144,568 +0.38(+15.51%)
Dec 15, 2020 2.500 2.510 2.330 2.450 1,189,217 +0.00(+0.00%)
Dec 14, 2020 2.670 2.690 2.320 2.450 2,442,706 -0.10(-3.92%)
Dec 11, 2020 2.470 2.645 2.460 2.550 2,118,500 +0.08(+3.24%)
Dec 10, 2020 2.380 2.670 2.310 2.470 2,585,778 +0.11(+4.66%)
Dec 09, 2020 2.320 2.630 2.260 2.360 3,829,137 +0.15(+6.79%)
Dec 08, 2020 2.220 2.330 2.060 2.210 1,301,535 -0.03(-1.34%)
Dec 07, 2020 2.060 2.270 2.060 2.240 1,978,856 +0.17(+8.21%)
Dec 04, 2020 2.010 2.090 1.960 2.070 1,571,700 +0.10(+5.08%)
Dec 03, 2020 1.790 2.100 1.750 1.970 3,508,193 +0.21(+11.93%)
Dec 02, 2020 1.630 1.830 1.580 1.760 1,465,771 +0.14(+8.64%)
Dec 01, 2020 1.690 1.750 1.610 1.620 1,262,858 -0.08(-4.71%)
Nov 30, 2020 1.690 1.700 1.580 1.700 812,461 +0.08(+4.94%)
Nov 27, 2020 1.740 1.740 1.580 1.620 933,000 -0.06(-3.57%)
Nov 25, 2020 1.680 1.690 1.580 1.680 674,700 +0.01(+0.60%)
Nov 24, 2020 1.520 1.740 1.490 1.670 1,972,471 +0.19(+12.84%)
Nov 23, 2020 1.410 1.490 1.350 1.480 1,210,319 +0.06(+4.23%)
Nov 20, 2020 1.430 1.435 1.360 1.420 908,500 +0.00(+0.00%)
Nov 19, 2020 1.380 1.480 1.370 1.420 746,152 +0.03(+2.16%)
Nov 18, 2020 1.380 1.420 1.320 1.390 959,100 +0.02(+1.46%)
Nov 17, 2020 1.390 1.430 1.320 1.370 688,596 -0.02(-1.44%)
Nov 16, 2020 1.390 1.450 1.320 1.390 1,650,803 +0.04(+2.96%)
Nov 13, 2020 1.280 1.380 1.280 1.350 1,102,800 +0.06(+4.65%)
Nov 12, 2020 1.360 1.420 1.270 1.290 1,190,065 -0.08(-5.84%)
Nov 11, 2020 1.480 1.500 1.350 1.370 1,146,303 -0.10(-6.80%)
Nov 10, 2020 1.410 1.510 1.340 1.470 1,215,403 +0.06(+4.26%)
Nov 09, 2020 1.350 1.505 1.320 1.410 2,370,709 +0.21(+17.50%)
Nov 06, 2020 1.220 1.260 1.160 1.200 1,466,900 -0.04(-3.23%)
Nov 05, 2020 1.390 1.390 1.170 1.240 3,733,084 -0.14(-10.14%)
Nov 04, 2020 1.670 1.700 1.380 1.380 1,813,007 -0.27(-16.36%)
Nov 03, 2020 1.560 1.740 1.500 1.650 2,214,372 +0.24(+17.02%)
Nov 02, 2020 1.480 1.500 1.380 1.410 685,107 -0.06(-4.08%)
Oct 30, 2020 1.440 1.590 1.440 1.470 725,800 -0.06(-3.92%)
Oct 29, 2020 1.530 1.620 1.460 1.530 556,474 -0.02(-1.29%)
Oct 28, 2020 1.600 1.630 1.500 1.550 992,028 -0.06(-3.73%)
Oct 27, 2020 1.510 1.700 1.470 1.610 814,616 +0.03(+1.90%)
Oct 26, 2020 1.580 1.610 1.460 1.580 756,126 -0.05(-3.07%)
Oct 23, 2020 1.680 1.690 1.550 1.630 794,100 -0.05(-2.98%)
Oct 22, 2020 1.740 1.840 1.670 1.680 1,566,147 -0.09(-5.08%)
Oct 21, 2020 1.480 1.950 1.470 1.770 5,223,817 +0.23(+14.94%)
Oct 20, 2020 1.200 1.620 1.190 1.540 5,326,597 +0.37(+31.62%)
Oct 19, 2020 1.130 1.319 1.130 1.170 2,219,786 +0.04(+3.54%)
Oct 16, 2020 1.100 1.130 1.090 1.130 665,000 +0.03(+2.73%)
Oct 15, 2020 1.100 1.120 1.070 1.100 550,694 -0.01(-0.90%)
Oct 14, 2020 1.120 1.137 1.090 1.110 418,904 +0.02(+1.83%)
Oct 13, 2020 1.160 1.160 1.070 1.090 820,075 -0.07(-6.03%)
Oct 12, 2020 1.190 1.200 1.125 1.160 486,345 -0.02(-1.69%)
Oct 09, 2020 1.220 1.230 1.180 1.180 314,400 -0.01(-0.84%)
Oct 08, 2020 1.190 1.200 1.130 1.190 481,525 +0.02(+1.71%)
Oct 07, 2020 1.160 1.190 1.149 1.170 334,821 +0.04(+3.54%)
Oct 06, 2020 1.170 1.190 1.130 1.130 431,531 -0.03(-2.59%)
Oct 05, 2020 1.170 1.180 1.110 1.160 490,765 +0.01(+0.87%)
Oct 02, 2020 1.120 1.180 1.120 1.150 419,900 -0.03(-2.54%)
Oct 01, 2020 1.120 1.180 1.090 1.180 594,974 +0.06(+5.36%)
Sep 30, 2020 1.140 1.170 1.070 1.120 613,855 -0.04(-3.45%)
Sep 29, 2020 1.220 1.220 1.115 1.160 554,848 -0.01(-0.85%)
Sep 28, 2020 1.200 1.240 1.130 1.170 1,908,733 -0.02(-1.68%)
Sep 25, 2020 1.200 1.280 1.160 1.190 1,013,800 -0.03(-2.46%)
Sep 24, 2020 1.180 1.250 1.110 1.220 783,481 +0.09(+7.96%)
Sep 23, 2020 1.270 1.280 1.120 1.130 884,271 -0.12(-9.60%)
Sep 22, 2020 1.280 1.320 1.230 1.250 412,662 -0.03(-2.34%)
Sep 21, 2020 1.370 1.370 1.250 1.280 763,929 -0.11(-7.91%)
Sep 18, 2020 1.370 1.410 1.340 1.390 868,300 -0.02(-1.42%)
Sep 17, 2020 1.320 1.420 1.290 1.410 896,061 +0.08(+6.02%)
Sep 16, 2020 1.340 1.350 1.280 1.330 587,185 +0.01(+0.76%)
Sep 15, 2020 1.290 1.340 1.270 1.320 614,242 +0.04(+3.13%)
Sep 14, 2020 1.350 1.350 1.260 1.280 489,202 -0.03(-2.29%)
Sep 11, 2020 1.350 1.350 1.260 1.310 1,002,800 -0.01(-0.76%)
Sep 10, 2020 1.360 1.390 1.310 1.320 529,174 -0.01(-0.75%)
Sep 09, 2020 1.360 1.370 1.300 1.330 414,995 +0.00(+0.00%)
Sep 08, 2020 1.340 1.390 1.320 1.330 756,451 -0.06(-4.32%)
Sep 04, 2020 1.380 1.440 1.320 1.390 710,100 +0.00(+0.00%)
Sep 03, 2020 1.420 1.470 1.360 1.390 755,639 -0.04(-2.80%)
Sep 02, 2020 1.440 1.460 1.390 1.430 753,074 -0.01(-0.69%)
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.