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
)
N/A
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 (%)
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
.