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 (%)
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%)
Nov 01, 2019 3.990 4.120 3.940 4.050 259,300 +0.06(+1.50%)
Oct 31, 2019 4.110 4.117 3.950 3.990 137,921 -0.13(-3.16%)
Oct 30, 2019 4.050 4.140 4.045 4.120 156,702 +0.06(+1.48%)
Oct 29, 2019 4.120 4.130 3.995 4.060 176,306 -0.07(-1.69%)
Oct 28, 2019 4.150 4.200 4.120 4.130 331,375 -0.01(-0.24%)
Oct 25, 2019 4.140 4.220 4.120 4.140 125,000 -0.02(-0.48%)
Oct 24, 2019 4.250 4.260 4.135 4.160 104,964 -0.09(-2.12%)
Oct 23, 2019 4.170 4.290 4.140 4.250 336,302 +0.07(+1.67%)
Oct 22, 2019 4.300 4.300 4.160 4.180 216,833 -0.12(-2.79%)
Oct 21, 2019 4.300 4.420 4.240 4.300 294,945 +0.01(+0.23%)
Oct 18, 2019 4.120 4.390 4.100 4.290 458,300 +0.17(+4.13%)
Oct 17, 2019 4.090 4.240 4.070 4.120 439,507 +0.06(+1.48%)
Oct 16, 2019 4.080 4.110 3.995 4.060 466,417 -0.02(-0.49%)
Oct 15, 2019 3.900 4.150 3.900 4.080 1,236,785 +0.34(+9.09%)
Oct 14, 2019 3.900 3.920 3.670 3.740 337,228 -0.17(-4.35%)
Oct 11, 2019 3.910 4.020 3.900 3.910 527,600 -0.06(-1.51%)
Oct 10, 2019 4.020 4.040 3.940 3.970 193,869 -0.03(-0.75%)
Oct 09, 2019 4.120 4.120 3.950 4.000 527,347 -0.12(-2.91%)
Oct 08, 2019 4.110 4.190 4.070 4.120 605,085 -0.06(-1.44%)
Oct 07, 2019 4.190 4.260 4.070 4.180 241,681 +0.01(+0.24%)
Oct 04, 2019 4.260 4.310 4.110 4.170 263,400 -0.10(-2.34%)
Oct 03, 2019 4.400 4.400 4.190 4.270 192,839 -0.15(-3.39%)
Oct 02, 2019 4.420 4.490 4.370 4.420 257,988 -0.04(-0.90%)
Oct 01, 2019 4.310 4.520 4.310 4.460 885,046 +0.15(+3.48%)
Sep 30, 2019 4.220 4.443 4.170 4.310 913,512 +0.10(+2.38%)
Sep 27, 2019 4.030 4.295 4.030 4.210 1,029,100 +0.13(+3.19%)
Sep 26, 2019 3.970 4.145 3.890 4.080 746,997 +0.08(+2.00%)
Sep 25, 2019 3.930 4.010 3.890 4.000 237,491 +0.10(+2.56%)
Sep 24, 2019 3.970 3.980 3.860 3.900 240,624 -0.07(-1.76%)
Sep 23, 2019 3.910 3.990 3.865 3.970 293,927 +0.05(+1.28%)
Sep 20, 2019 4.020 4.070 3.860 3.920 561,900 -0.12(-2.97%)
Sep 19, 2019 4.110 4.270 4.030 4.040 370,331 -0.03(-0.74%)
Sep 18, 2019 4.200 4.200 3.945 4.070 447,436 -0.12(-2.86%)
Sep 17, 2019 4.190 4.240 4.030 4.190 231,062 +0.00(+0.00%)
Sep 16, 2019 4.330 4.350 4.150 4.190 204,418 -0.19(-4.34%)
Sep 13, 2019 4.580 4.599 4.380 4.380 246,900 -0.22(-4.78%)
Sep 12, 2019 4.660 4.700 4.580 4.600 199,778 -0.06(-1.29%)
Sep 11, 2019 4.780 4.810 4.610 4.660 361,549 -0.13(-2.71%)
Sep 10, 2019 4.660 4.810 4.650 4.790 154,417 +0.10(+2.13%)
Sep 09, 2019 4.540 4.700 4.500 4.690 205,481 +0.14(+3.08%)
Sep 06, 2019 4.370 4.630 4.330 4.550 199,900 +0.19(+4.36%)
Sep 05, 2019 4.350 4.410 4.300 4.360 228,329 +0.05(+1.16%)
Sep 04, 2019 4.380 4.410 4.300 4.310 180,636 +0.00(+0.00%)
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.