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, 2017 2.600 2.740 2.600 2.700 526,002 +0.09(+3.45%)
Aug 30, 2017 2.550 2.620 2.550 2.610 233,713 +0.04(+1.56%)
Aug 29, 2017 2.590 2.610 2.540 2.570 533,611 -0.03(-1.15%)
Aug 28, 2017 2.620 2.630 2.570 2.600 290,494 -0.01(-0.38%)
Aug 25, 2017 2.600 2.640 2.581 2.610 394,612 -0.01(-0.38%)
Aug 24, 2017 2.570 2.621 2.550 2.620 384,343 +0.06(+2.34%)
Aug 23, 2017 2.450 2.570 2.450 2.560 407,535 +0.06(+2.40%)
Aug 22, 2017 2.470 2.560 2.440 2.500 744,004 +0.02(+0.81%)
Aug 21, 2017 2.490 2.500 2.410 2.480 473,546 -0.01(-0.40%)
Aug 18, 2017 2.480 2.515 2.460 2.490 642,407 -0.02(-0.80%)
Aug 17, 2017 2.510 2.530 2.490 2.510 559,948 -0.01(-0.40%)
Aug 16, 2017 2.550 2.596 2.510 2.520 598,439 -0.05(-1.95%)
Aug 15, 2017 2.630 2.635 2.540 2.570 534,345 -0.07(-2.65%)
Aug 14, 2017 2.630 2.660 2.600 2.640 511,751 +0.01(+0.38%)
Aug 11, 2017 2.630 2.680 2.600 2.630 519,408 -0.05(-1.87%)
Aug 10, 2017 2.690 2.740 2.635 2.680 697,063 -0.03(-1.11%)
Aug 09, 2017 2.790 2.790 2.680 2.710 633,205 -0.08(-2.87%)
Aug 08, 2017 2.820 2.890 2.785 2.790 440,498 -0.03(-1.06%)
Aug 07, 2017 2.800 2.840 2.740 2.820 489,800 +0.03(+1.08%)
Aug 04, 2017 2.840 2.850 2.750 2.790 526,327 -0.05(-1.76%)
Aug 03, 2017 3.000 3.030 2.840 2.840 626,800 -0.05(-1.73%)
Aug 02, 2017 3.050 3.050 2.800 2.890 1,350,016 -0.23(-7.37%)
Aug 01, 2017 3.090 3.120 3.050 3.120 548,020 +0.06(+1.96%)
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%)
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.