Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Jul 31, 2019
5.110
5.310
5.070
5.220
438,049
+0.11(+2.15%)
Jul 30, 2019
5.130
5.180
5.030
5.110
260,692
-0.07(-1.35%)
Jul 29, 2019
5.120
5.220
5.050
5.180
280,441
+0.04(+0.78%)
Jul 26, 2019
5.040
5.180
4.980
5.140
248,800
+0.09(+1.78%)
Jul 25, 2019
5.000
5.090
4.950
5.050
238,451
+0.05(+1.00%)
Jul 24, 2019
4.850
5.020
4.803
5.000
233,311
+0.14(+2.88%)
Jul 23, 2019
4.740
4.880
4.676
4.860
339,901
+0.16(+3.40%)
Jul 22, 2019
4.740
4.740
4.640
4.700
101,654
-0.05(-1.05%)
Jul 19, 2019
4.820
4.890
4.740
4.750
75,600
-0.09(-1.86%)
Jul 18, 2019
4.770
4.860
4.700
4.840
140,694
+0.07(+1.47%)
Jul 17, 2019
4.930
4.930
4.770
4.770
211,540
-0.16(-3.25%)
Jul 16, 2019
4.790
4.970
4.790
4.930
111,779
+0.12(+2.49%)
Jul 15, 2019
4.820
4.820
4.700
4.810
209,931
-0.02(-0.41%)
Jul 12, 2019
4.750
4.840
4.740
4.830
169,000
+0.08(+1.68%)
Jul 11, 2019
4.740
4.800
4.690
4.750
318,266
+0.05(+1.06%)
Jul 10, 2019
4.730
4.780
4.680
4.700
112,444
-0.04(-0.84%)
Jul 09, 2019
4.810
4.810
4.670
4.740
60,666
-0.08(-1.66%)
Jul 08, 2019
4.780
4.870
4.736
4.820
92,230
+0.01(+0.21%)
Jul 05, 2019
4.700
4.840
4.670
4.810
78,100
+0.10(+2.12%)
Jul 03, 2019
4.680
4.860
4.669
4.710
79,200
+0.06(+1.29%)
Jul 02, 2019
4.630
4.695
4.575
4.650
144,526
+0.03(+0.65%)
Jul 01, 2019
4.700
4.720
4.560
4.620
172,149
-0.07(-1.49%)
Jun 28, 2019
4.640
4.780
4.630
4.690
475,300
+0.03(+0.64%)
Jun 27, 2019
4.530
4.660
4.490
4.660
152,407
+0.14(+3.10%)
Jun 26, 2019
4.500
4.590
4.435
4.520
128,910
+0.03(+0.67%)
Jun 25, 2019
4.610
4.610
4.420
4.490
174,525
-0.13(-2.81%)
Jun 24, 2019
4.730
4.730
4.560
4.620
148,035
-0.10(-2.12%)
Jun 21, 2019
4.830
4.830
4.630
4.720
215,500
-0.16(-3.28%)
Jun 20, 2019
4.850
4.980
4.810
4.880
176,202
+0.07(+1.46%)
Jun 19, 2019
4.850
4.850
4.720
4.810
66,772
-0.05(-1.03%)
Jun 18, 2019
4.810
4.930
4.740
4.860
101,124
+0.08(+1.67%)
Jun 17, 2019
4.770
4.800
4.700
4.780
55,380
+0.02(+0.42%)
Jun 14, 2019
4.880
4.880
4.730
4.760
83,100
-0.13(-2.66%)
Jun 13, 2019
4.720
4.950
4.690
4.890
151,337
+0.21(+4.49%)
Jun 12, 2019
4.600
4.680
4.586
4.680
101,463
+0.08(+1.74%)
Jun 11, 2019
4.750
4.790
4.500
4.600
129,268
-0.12(-2.54%)
Jun 10, 2019
4.590
4.780
4.590
4.720
162,634
+0.12(+2.61%)
Jun 07, 2019
4.480
4.620
4.440
4.600
157,200
+0.12(+2.68%)
Jun 06, 2019
4.500
4.550
4.280
4.480
190,432
+0.01(+0.22%)
Jun 05, 2019
4.650
4.650
4.450
4.470
169,372
-0.18(-3.87%)
Jun 04, 2019
4.560
4.650
4.500
4.650
169,023
+0.15(+3.33%)
Jun 03, 2019
4.550
4.595
4.480
4.500
186,072
-0.05(-1.10%)
May 31, 2019
4.590
4.600
4.520
4.550
227,000
-0.08(-1.73%)
May 30, 2019
4.730
4.730
4.560
4.630
230,317
-0.10(-2.11%)
May 29, 2019
4.700
4.760
4.670
4.730
198,586
+0.00(+0.00%)
May 28, 2019
4.900
4.910
4.700
4.730
252,931
-0.14(-2.87%)
May 24, 2019
4.900
4.970
4.840
4.870
169,600
+0.02(+0.41%)
May 23, 2019
4.910
4.930
4.830
4.850
274,779
-0.12(-2.41%)
May 22, 2019
4.990
5.030
4.930
4.970
131,011
-0.03(-0.60%)
May 21, 2019
4.920
5.050
4.920
5.000
136,571
+0.10(+2.04%)
May 20, 2019
4.800
4.950
4.800
4.900
260,482
+0.05(+1.03%)
May 17, 2019
4.940
5.000
4.820
4.850
221,000
-0.15(-3.00%)
May 16, 2019
5.090
5.090
4.900
5.000
225,004
-0.07(-1.38%)
May 15, 2019
4.940
5.125
4.940
5.070
258,378
+0.05(+1.00%)
May 14, 2019
5.110
5.130
4.840
5.020
380,379
-0.02(-0.40%)
May 13, 2019
5.130
5.190
4.940
5.040
456,408
-0.19(-3.63%)
May 10, 2019
5.230
5.390
5.090
5.230
367,300
-0.13(-2.43%)
May 09, 2019
5.260
5.420
5.198
5.360
370,772
+0.05(+0.94%)
May 08, 2019
5.160
5.340
5.100
5.310
146,362
+0.13(+2.51%)
May 07, 2019
5.230
5.260
5.110
5.180
187,717
-0.05(-0.96%)
May 06, 2019
5.150
5.250
5.102
5.230
209,987
-0.04(-0.76%)
May 03, 2019
5.160
5.290
5.160
5.270
232,800
+0.14(+2.73%)
May 02, 2019
5.220
5.350
5.100
5.130
202,606
-0.11(-2.10%)
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
.