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 (%)
Jul 31, 2017 3.010 3.070 3.010 3.060 336,682 +0.05(+1.66%)
Jul 28, 2017 3.100 3.130 2.980 3.010 401,143 -0.10(-3.22%)
Jul 27, 2017 3.100 3.140 3.080 3.110 258,883 +0.00(+0.00%)
Jul 26, 2017 3.110 3.150 3.090 3.110 458,343 +0.01(+0.32%)
Jul 25, 2017 3.050 3.110 3.050 3.100 335,066 +0.05(+1.64%)
Jul 24, 2017 3.010 3.060 2.976 3.050 445,020 +0.03(+0.99%)
Jul 21, 2017 3.030 3.031 2.950 3.020 503,512 +0.00(+0.00%)
Jul 20, 2017 3.100 3.140 3.020 3.020 440,025 -0.08(-2.58%)
Jul 19, 2017 3.050 3.145 3.030 3.100 355,787 +0.05(+1.64%)
Jul 18, 2017 3.050 3.090 3.030 3.050 313,153 -0.03(-0.97%)
Jul 17, 2017 3.090 3.130 3.050 3.080 362,506 +0.01(+0.33%)
Jul 14, 2017 3.040 3.150 3.040 3.070 360,342 +0.01(+0.33%)
Jul 13, 2017 3.070 3.090 3.040 3.060 320,202 -0.03(-0.97%)
Jul 12, 2017 3.120 3.140 3.070 3.090 267,926 -0.03(-0.96%)
Jul 11, 2017 3.110 3.150 3.070 3.120 299,579 +0.03(+0.97%)
Jul 10, 2017 3.110 3.150 3.040 3.090 592,479 +0.07(+2.32%)
Jul 07, 2017 2.990 3.040 2.990 3.020 369,343 +0.02(+0.67%)
Jul 06, 2017 3.150 3.150 3.000 3.000 328,838 -0.15(-4.76%)
Jul 05, 2017 3.170 3.180 3.100 3.150 741,348 +0.00(+0.00%)
Jul 03, 2017 3.170 3.170 3.120 3.150 165,163 +0.00(+0.00%)
Jun 30, 2017 3.150 3.160 3.060 3.150 895,176 +0.02(+0.64%)
Jun 29, 2017 3.010 3.130 2.950 3.130 540,014 +0.12(+3.99%)
Jun 28, 2017 3.130 3.150 3.000 3.010 676,814 -0.13(-4.14%)
Jun 27, 2017 3.250 3.280 3.110 3.140 421,059 -0.11(-3.38%)
Jun 26, 2017 3.200 3.340 3.150 3.250 1,302,187 +0.05(+1.56%)
Jun 23, 2017 3.170 3.240 3.050 3.200 5,900,597 +0.06(+1.91%)
Jun 22, 2017 3.260 3.270 3.110 3.140 825,944 -0.12(-3.68%)
Jun 21, 2017 2.980 3.300 2.960 3.260 1,605,288 +0.34(+11.64%)
Jun 20, 2017 2.910 2.970 2.880 2.920 503,272 -0.02(-0.68%)
Jun 19, 2017 2.970 2.980 2.910 2.940 564,280 -0.03(-1.01%)
Jun 16, 2017 3.090 3.100 2.890 2.970 1,850,422 -0.09(-2.94%)
Jun 15, 2017 3.090 3.140 3.035 3.060 451,697 -0.03(-0.97%)
Jun 14, 2017 3.180 3.199 3.060 3.090 580,676 -0.12(-3.74%)
Jun 13, 2017 3.140 3.210 3.060 3.210 549,469 +0.09(+2.88%)
Jun 12, 2017 3.270 3.310 3.070 3.120 1,328,395 -0.19(-5.74%)
Jun 09, 2017 3.210 3.320 3.170 3.310 474,670 +0.11(+3.44%)
Jun 08, 2017 3.170 3.220 3.070 3.200 558,881 +0.02(+0.63%)
Jun 07, 2017 3.170 3.200 3.120 3.180 380,846 +0.02(+0.63%)
Jun 06, 2017 3.160 3.190 3.100 3.160 665,357 -0.03(-0.94%)
Jun 05, 2017 3.150 3.230 3.100 3.190 528,788 +0.01(+0.31%)
Jun 02, 2017 3.240 3.250 3.140 3.180 517,284 -0.06(-1.85%)
Jun 01, 2017 3.260 3.320 3.230 3.240 245,384 -0.02(-0.61%)
May 31, 2017 3.350 3.390 3.200 3.260 525,392 -0.06(-1.81%)
May 30, 2017 3.470 3.470 3.310 3.320 440,231 -0.15(-4.32%)
May 26, 2017 3.420 3.500 3.330 3.470 773,328 +0.05(+1.46%)
May 25, 2017 3.520 3.560 3.410 3.420 220,021 -0.08(-2.29%)
May 24, 2017 3.470 3.570 3.470 3.500 392,715 +0.02(+0.57%)
May 23, 2017 3.460 3.530 3.460 3.480 300,561 +0.02(+0.58%)
May 22, 2017 3.450 3.470 3.410 3.460 383,991 -0.01(-0.29%)
May 19, 2017 3.570 3.570 3.460 3.470 534,442 -0.08(-2.25%)
May 18, 2017 3.520 3.590 3.500 3.550 480,648 +0.03(+0.85%)
May 17, 2017 3.580 3.600 3.510 3.520 346,715 -0.08(-2.22%)
May 16, 2017 3.630 3.660 3.590 3.600 379,271 -0.05(-1.37%)
May 15, 2017 3.750 3.775 3.600 3.650 413,094 -0.11(-2.93%)
May 12, 2017 3.760 3.830 3.720 3.760 301,081 +0.03(+0.80%)
May 11, 2017 3.720 3.740 3.580 3.730 444,405 -0.02(-0.53%)
May 10, 2017 3.750 3.870 3.750 3.750 596,978 -0.01(-0.27%)
May 09, 2017 3.900 3.910 3.720 3.760 781,108 -0.14(-3.59%)
May 08, 2017 3.970 3.990 3.900 3.900 366,621 -0.07(-1.76%)
May 05, 2017 4.000 4.100 3.960 3.970 403,286 -0.05(-1.24%)
May 04, 2017 4.020 4.060 3.950 4.020 498,356 +0.00(+0.00%)
May 03, 2017 4.040 4.050 4.010 4.020 357,089 -0.02(-0.50%)
May 02, 2017 4.080 4.100 4.020 4.040 252,315 -0.04(-0.98%)
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.