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 30, 2017 6.300 6.300 6.030 6.180 1,542,257 -0.07(-1.12%)
Nov 29, 2017 6.200 6.490 6.160 6.250 1,002,874 +0.05(+0.81%)
Nov 28, 2017 6.110 6.200 6.000 6.200 569,814 +0.09(+1.47%)
Nov 27, 2017 5.990 6.290 5.960 6.110 874,684 +0.17(+2.86%)
Nov 24, 2017 5.900 6.045 5.860 5.940 439,707 +0.05(+0.85%)
Nov 22, 2017 6.200 6.200 5.560 5.890 1,941,506 -0.28(-4.54%)
Nov 21, 2017 5.820 6.180 5.720 6.170 2,024,865 +0.42(+7.30%)
Nov 20, 2017 5.200 5.825 5.120 5.750 1,570,599 +0.61(+11.87%)
Nov 17, 2017 4.980 5.190 4.980 5.140 697,463 +0.14(+2.80%)
Nov 16, 2017 4.670 5.050 4.670 5.000 1,208,711 +0.26(+5.49%)
Nov 15, 2017 4.120 4.790 4.120 4.740 1,502,731 +0.63(+15.33%)
Nov 14, 2017 4.050 4.120 4.050 4.110 908,686 +0.02(+0.49%)
Nov 13, 2017 4.040 4.100 4.040 4.090 376,633 +0.02(+0.49%)
Nov 10, 2017 4.070 4.070 4.050 4.070 772,587 +0.02(+0.49%)
Nov 09, 2017 3.850 4.070 3.850 4.050 344,472 +0.16(+4.11%)
Nov 08, 2017 4.010 4.010 3.840 3.890 511,223 -0.07(-1.77%)
Nov 07, 2017 3.990 4.060 3.940 3.960 615,661 -0.03(-0.75%)
Nov 06, 2017 3.920 4.030 3.920 3.990 995,145 +0.18(+4.72%)
Nov 03, 2017 3.820 3.900 3.730 3.810 269,890 +0.01(+0.26%)
Nov 02, 2017 3.630 3.830 3.630 3.800 395,303 +0.19(+5.26%)
Nov 01, 2017 3.620 3.720 3.540 3.610 218,945 -0.04(-1.10%)
Oct 31, 2017 3.650 3.670 3.600 3.650 247,557 +0.00(+0.00%)
Oct 30, 2017 3.700 3.719 3.640 3.650 184,430 -0.07(-1.88%)
Oct 27, 2017 3.690 3.795 3.650 3.720 276,106 +0.02(+0.54%)
Oct 26, 2017 3.660 3.720 3.595 3.700 424,517 +0.05(+1.37%)
Oct 25, 2017 3.600 3.690 3.595 3.650 311,291 +0.01(+0.27%)
Oct 24, 2017 3.670 3.710 3.600 3.640 301,826 +0.00(+0.00%)
Oct 23, 2017 3.670 3.675 3.570 3.640 373,520 -0.03(-0.82%)
Oct 20, 2017 3.740 3.740 3.640 3.670 281,807 -0.03(-0.81%)
Oct 19, 2017 3.710 3.730 3.660 3.700 315,678 -0.03(-0.80%)
Oct 18, 2017 3.720 3.755 3.690 3.730 243,681 +0.02(+0.54%)
Oct 17, 2017 3.690 3.720 3.685 3.710 176,914 +0.02(+0.54%)
Oct 16, 2017 3.710 3.740 3.681 3.690 348,122 -0.02(-0.54%)
Oct 13, 2017 3.700 3.740 3.645 3.710 301,480 +0.05(+1.37%)
Oct 12, 2017 3.650 3.680 3.580 3.660 384,311 -0.03(-0.81%)
Oct 11, 2017 3.710 3.760 3.600 3.690 318,405 -0.02(-0.54%)
Oct 10, 2017 3.700 3.800 3.650 3.710 441,255 +0.04(+1.09%)
Oct 09, 2017 3.700 3.730 3.670 3.670 341,962 -0.04(-1.08%)
Oct 06, 2017 3.720 3.760 3.660 3.710 372,396 +0.00(+0.00%)
Oct 05, 2017 3.660 3.730 3.630 3.710 763,357 +0.06(+1.64%)
Oct 04, 2017 3.770 3.830 3.625 3.650 629,935 -0.12(-3.18%)
Oct 03, 2017 3.710 3.820 3.660 3.770 701,471 +0.04(+1.07%)
Oct 02, 2017 3.660 3.780 3.620 3.730 777,780 +0.12(+3.32%)
Sep 29, 2017 3.480 3.640 3.460 3.610 788,099 +0.12(+3.44%)
Sep 28, 2017 3.450 3.530 3.380 3.490 585,358 +0.03(+0.87%)
Sep 27, 2017 3.340 3.480 3.290 3.460 792,958 +0.12(+3.59%)
Sep 26, 2017 3.230 3.360 3.200 3.340 600,206 +0.11(+3.41%)
Sep 25, 2017 3.200 3.245 3.140 3.230 346,926 +0.04(+1.25%)
Sep 22, 2017 3.130 3.210 3.100 3.190 524,294 +0.08(+2.57%)
Sep 21, 2017 3.090 3.130 3.060 3.110 446,465 +0.03(+0.97%)
Sep 20, 2017 3.090 3.210 3.050 3.080 846,586 +0.03(+0.98%)
Sep 19, 2017 2.900 3.050 2.870 3.050 765,652 +0.14(+4.81%)
Sep 18, 2017 2.910 2.950 2.880 2.910 513,290 +0.00(+0.00%)
Sep 15, 2017 2.860 2.910 2.850 2.910 1,037,483 +0.03(+1.04%)
Sep 14, 2017 2.830 2.890 2.770 2.880 294,524 +0.02(+0.70%)
Sep 13, 2017 2.770 2.870 2.760 2.860 246,823 +0.09(+3.25%)
Sep 12, 2017 2.770 2.780 2.720 2.770 270,439 -0.01(-0.36%)
Sep 11, 2017 2.740 2.790 2.720 2.780 272,652 +0.04(+1.46%)
Sep 08, 2017 2.760 2.760 2.710 2.740 262,994 -0.02(-0.72%)
Sep 07, 2017 2.690 2.770 2.670 2.760 331,757 +0.06(+2.22%)
Sep 06, 2017 2.680 2.720 2.660 2.700 192,482 +0.02(+0.75%)
Sep 05, 2017 2.750 2.750 2.670 2.680 370,112 -0.04(-1.47%)
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.