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 (%)
Dec 31, 2020
2.380
2.380
2.380
2,002,043
-0.18(-7.03%)
Dec 30, 2020
2.340
2.590
2.320
2.560
2,002,043
+0.18(+7.56%)
Dec 29, 2020
2.620
2.640
2.320
2.380
2,915,022
-0.22(-8.46%)
Dec 28, 2020
2.760
2.760
2.520
2.600
2,251,781
-0.20(-7.14%)
Dec 24, 2020
2.810
2.830
2.595
2.800
2,264,400
+0.00(+0.00%)
Dec 23, 2020
2.870
2.980
2.760
2.800
2,637,370
-0.02(-0.71%)
Dec 22, 2020
3.090
3.100
2.740
2.820
5,076,704
-0.33(-10.48%)
Dec 21, 2020
3.030
3.200
2.910
3.150
3,779,572
-0.10(-3.08%)
Dec 18, 2020
3.300
3.390
3.030
3.250
4,924,900
-0.04(-1.22%)
Dec 17, 2020
3.080
3.300
2.920
3.290
7,989,872
+0.46(+16.25%)
Dec 16, 2020
2.710
3.150
2.710
2.830
11,144,568
+0.38(+15.51%)
Dec 15, 2020
2.500
2.510
2.330
2.450
1,189,217
+0.00(+0.00%)
Dec 14, 2020
2.670
2.690
2.320
2.450
2,442,706
-0.10(-3.92%)
Dec 11, 2020
2.470
2.645
2.460
2.550
2,118,500
+0.08(+3.24%)
Dec 10, 2020
2.380
2.670
2.310
2.470
2,585,778
+0.11(+4.66%)
Dec 09, 2020
2.320
2.630
2.260
2.360
3,829,137
+0.15(+6.79%)
Dec 08, 2020
2.220
2.330
2.060
2.210
1,301,535
-0.03(-1.34%)
Dec 07, 2020
2.060
2.270
2.060
2.240
1,978,856
+0.17(+8.21%)
Dec 04, 2020
2.010
2.090
1.960
2.070
1,571,700
+0.10(+5.08%)
Dec 03, 2020
1.790
2.100
1.750
1.970
3,508,193
+0.21(+11.93%)
Dec 02, 2020
1.630
1.830
1.580
1.760
1,465,771
+0.14(+8.64%)
Dec 01, 2020
1.690
1.750
1.610
1.620
1,262,858
-0.08(-4.71%)
Nov 30, 2020
1.690
1.700
1.580
1.700
812,461
+0.08(+4.94%)
Nov 27, 2020
1.740
1.740
1.580
1.620
933,000
-0.06(-3.57%)
Nov 25, 2020
1.680
1.690
1.580
1.680
674,700
+0.01(+0.60%)
Nov 24, 2020
1.520
1.740
1.490
1.670
1,972,471
+0.19(+12.84%)
Nov 23, 2020
1.410
1.490
1.350
1.480
1,210,319
+0.06(+4.23%)
Nov 20, 2020
1.430
1.435
1.360
1.420
908,500
+0.00(+0.00%)
Nov 19, 2020
1.380
1.480
1.370
1.420
746,152
+0.03(+2.16%)
Nov 18, 2020
1.380
1.420
1.320
1.390
959,100
+0.02(+1.46%)
Nov 17, 2020
1.390
1.430
1.320
1.370
688,596
-0.02(-1.44%)
Nov 16, 2020
1.390
1.450
1.320
1.390
1,650,803
+0.04(+2.96%)
Nov 13, 2020
1.280
1.380
1.280
1.350
1,102,800
+0.06(+4.65%)
Nov 12, 2020
1.360
1.420
1.270
1.290
1,190,065
-0.08(-5.84%)
Nov 11, 2020
1.480
1.500
1.350
1.370
1,146,303
-0.10(-6.80%)
Nov 10, 2020
1.410
1.510
1.340
1.470
1,215,403
+0.06(+4.26%)
Nov 09, 2020
1.350
1.505
1.320
1.410
2,370,709
+0.21(+17.50%)
Nov 06, 2020
1.220
1.260
1.160
1.200
1,466,900
-0.04(-3.23%)
Nov 05, 2020
1.390
1.390
1.170
1.240
3,733,084
-0.14(-10.14%)
Nov 04, 2020
1.670
1.700
1.380
1.380
1,813,007
-0.27(-16.36%)
Nov 03, 2020
1.560
1.740
1.500
1.650
2,214,372
+0.24(+17.02%)
Nov 02, 2020
1.480
1.500
1.380
1.410
685,107
-0.06(-4.08%)
Oct 30, 2020
1.440
1.590
1.440
1.470
725,800
-0.06(-3.92%)
Oct 29, 2020
1.530
1.620
1.460
1.530
556,474
-0.02(-1.29%)
Oct 28, 2020
1.600
1.630
1.500
1.550
992,028
-0.06(-3.73%)
Oct 27, 2020
1.510
1.700
1.470
1.610
814,616
+0.03(+1.90%)
Oct 26, 2020
1.580
1.610
1.460
1.580
756,126
-0.05(-3.07%)
Oct 23, 2020
1.680
1.690
1.550
1.630
794,100
-0.05(-2.98%)
Oct 22, 2020
1.740
1.840
1.670
1.680
1,566,147
-0.09(-5.08%)
Oct 21, 2020
1.480
1.950
1.470
1.770
5,223,817
+0.23(+14.94%)
Oct 20, 2020
1.200
1.620
1.190
1.540
5,326,597
+0.37(+31.62%)
Oct 19, 2020
1.130
1.319
1.130
1.170
2,219,786
+0.04(+3.54%)
Oct 16, 2020
1.100
1.130
1.090
1.130
665,000
+0.03(+2.73%)
Oct 15, 2020
1.100
1.120
1.070
1.100
550,694
-0.01(-0.90%)
Oct 14, 2020
1.120
1.137
1.090
1.110
418,904
+0.02(+1.83%)
Oct 13, 2020
1.160
1.160
1.070
1.090
820,075
-0.07(-6.03%)
Oct 12, 2020
1.190
1.200
1.125
1.160
486,345
-0.02(-1.69%)
Oct 09, 2020
1.220
1.230
1.180
1.180
314,400
-0.01(-0.84%)
Oct 08, 2020
1.190
1.200
1.130
1.190
481,525
+0.02(+1.71%)
Oct 07, 2020
1.160
1.190
1.149
1.170
334,821
+0.04(+3.54%)
Oct 06, 2020
1.170
1.190
1.130
1.130
431,531
-0.03(-2.59%)
Oct 05, 2020
1.170
1.180
1.110
1.160
490,765
+0.01(+0.87%)
Oct 02, 2020
1.120
1.180
1.120
1.150
419,900
-0.03(-2.54%)
Oct 01, 2020
1.120
1.180
1.090
1.180
594,974
+0.06(+5.36%)
Sep 30, 2020
1.140
1.170
1.070
1.120
613,855
-0.04(-3.45%)
Sep 29, 2020
1.220
1.220
1.115
1.160
554,848
-0.01(-0.85%)
Sep 28, 2020
1.200
1.240
1.130
1.170
1,908,733
-0.02(-1.68%)
Sep 25, 2020
1.200
1.280
1.160
1.190
1,013,800
-0.03(-2.46%)
Sep 24, 2020
1.180
1.250
1.110
1.220
783,481
+0.09(+7.96%)
Sep 23, 2020
1.270
1.280
1.120
1.130
884,271
-0.12(-9.60%)
Sep 22, 2020
1.280
1.320
1.230
1.250
412,662
-0.03(-2.34%)
Sep 21, 2020
1.370
1.370
1.250
1.280
763,929
-0.11(-7.91%)
Sep 18, 2020
1.370
1.410
1.340
1.390
868,300
-0.02(-1.42%)
Sep 17, 2020
1.320
1.420
1.290
1.410
896,061
+0.08(+6.02%)
Sep 16, 2020
1.340
1.350
1.280
1.330
587,185
+0.01(+0.76%)
Sep 15, 2020
1.290
1.340
1.270
1.320
614,242
+0.04(+3.13%)
Sep 14, 2020
1.350
1.350
1.260
1.280
489,202
-0.03(-2.29%)
Sep 11, 2020
1.350
1.350
1.260
1.310
1,002,800
-0.01(-0.76%)
Sep 10, 2020
1.360
1.390
1.310
1.320
529,174
-0.01(-0.75%)
Sep 09, 2020
1.360
1.370
1.300
1.330
414,995
+0.00(+0.00%)
Sep 08, 2020
1.340
1.390
1.320
1.330
756,451
-0.06(-4.32%)
Sep 04, 2020
1.380
1.440
1.320
1.390
710,100
+0.00(+0.00%)
Sep 03, 2020
1.420
1.470
1.360
1.390
755,639
-0.04(-2.80%)
Sep 02, 2020
1.440
1.460
1.390
1.430
753,074
-0.01(-0.69%)
Sep 01, 2020
1.320
1.460
1.320
1.440
2,202,114
+0.05(+3.60%)
Aug 31, 2020
1.490
1.490
1.380
1.390
599,921
-0.05(-3.47%)
Aug 28, 2020
1.430
1.500
1.429
1.440
759,600
+0.03(+2.13%)
Aug 27, 2020
1.400
1.420
1.380
1.410
665,508
+0.04(+2.92%)
Aug 26, 2020
1.410
1.420
1.370
1.370
507,390
-0.05(-3.52%)
Aug 25, 2020
1.370
1.420
1.350
1.420
732,441
+0.06(+4.41%)
Aug 24, 2020
1.500
1.510
1.260
1.360
2,394,581
-0.10(-6.85%)
Aug 21, 2020
1.510
1.540
1.450
1.460
889,300
-0.04(-2.67%)
Aug 20, 2020
1.520
1.550
1.420
1.500
1,209,224
-0.05(-3.23%)
Aug 19, 2020
1.600
1.600
1.480
1.550
2,200,664
-0.05(-3.13%)
Aug 18, 2020
1.690
1.690
1.580
1.600
1,028,153
-0.07(-4.19%)
Aug 17, 2020
1.720
1.720
1.660
1.670
564,095
+0.00(+0.00%)
Aug 14, 2020
1.700
1.710
1.660
1.670
421,300
-0.02(-1.18%)
Aug 13, 2020
1.680
1.740
1.660
1.690
591,390
+0.00(+0.00%)
Aug 12, 2020
1.720
1.720
1.630
1.690
694,568
+0.01(+0.60%)
Aug 11, 2020
1.740
1.770
1.670
1.680
917,691
-0.01(-0.59%)
Aug 10, 2020
1.650
1.780
1.650
1.690
1,175,400
+0.04(+2.42%)
Aug 07, 2020
1.640
1.690
1.560
1.650
1,220,100
+0.08(+5.10%)
Aug 06, 2020
1.700
1.700
1.560
1.570
1,827,956
-0.11(-6.55%)
Aug 05, 2020
1.880
1.880
1.660
1.680
2,027,036
-0.22(-11.58%)
Aug 04, 2020
1.780
1.940
1.780
1.900
1,309,960
+0.12(+6.74%)
Aug 03, 2020
1.800
1.820
1.730
1.780
589,335
-0.01(-0.56%)
Jul 31, 2020
1.850
1.870
1.740
1.790
743,700
-0.09(-4.79%)
Jul 30, 2020
1.800
1.950
1.790
1.880
1,043,880
+0.03(+1.62%)
Jul 29, 2020
1.750
1.850
1.730
1.850
914,210
+0.10(+5.71%)
Jul 28, 2020
1.650
1.830
1.615
1.750
1,408,165
+0.09(+5.42%)
Jul 27, 2020
1.670
1.720
1.600
1.660
1,222,571
+0.01(+0.61%)
Jul 24, 2020
1.660
1.720
1.620
1.650
658,700
-0.01(-0.60%)
Jul 23, 2020
1.670
1.720
1.650
1.660
615,374
+0.00(+0.00%)
Jul 22, 2020
1.700
1.720
1.660
1.660
604,929
-0.06(-3.49%)
Jul 21, 2020
1.720
1.780
1.700
1.720
659,833
+0.03(+1.78%)
Jul 20, 2020
1.780
1.810
1.660
1.690
1,259,682
-0.09(-5.06%)
Jul 17, 2020
1.740
1.790
1.710
1.780
612,300
+0.03(+1.71%)
Jul 16, 2020
1.700
1.800
1.650
1.750
777,003
+0.01(+0.57%)
Jul 15, 2020
1.810
1.820
1.600
1.740
1,781,399
+0.05(+2.96%)
Jul 14, 2020
1.670
1.780
1.600
1.690
1,145,470
+0.03(+1.81%)
Jul 13, 2020
1.960
1.970
1.630
1.660
3,424,483
-0.29(-14.87%)
Jul 10, 2020
1.640
1.970
1.540
1.950
4,691,500
+0.39(+25.00%)
Jul 09, 2020
1.700
1.720
1.560
1.560
1,172,789
-0.12(-7.14%)
Jul 08, 2020
1.720
1.740
1.630
1.680
1,001,499
-0.05(-2.89%)
Jul 07, 2020
1.810
1.810
1.720
1.730
918,118
-0.09(-4.95%)
Jul 06, 2020
1.870
1.880
1.750
1.820
1,418,370
-0.02(-1.09%)
Jul 02, 2020
1.860
1.930
1.785
1.840
1,200,800
+0.01(+0.55%)
Jul 01, 2020
1.870
1.950
1.820
1.830
1,116,743
-0.02(-1.08%)
Jun 30, 2020
1.890
1.900
1.820
1.850
816,682
-0.01(-0.54%)
Jun 29, 2020
1.940
1.980
1.780
1.860
1,589,394
-0.04(-2.11%)
Jun 26, 2020
1.900
1.990
1.800
1.900
7,432,300
+0.01(+0.53%)
Jun 25, 2020
1.870
1.950
1.770
1.890
2,279,437
-0.08(-4.06%)
Jun 24, 2020
2.090
2.110
1.880
1.970
2,533,320
-0.16(-7.51%)
Jun 23, 2020
2.170
2.240
2.070
2.130
2,594,187
+0.02(+0.95%)
Jun 22, 2020
2.010
2.220
1.900
2.110
3,048,259
+0.16(+8.21%)
Jun 19, 2020
2.150
2.200
1.820
1.950
3,742,400
-0.14(-6.70%)
Jun 18, 2020
2.170
2.270
2.050
2.090
1,891,914
-0.08(-3.69%)
Jun 17, 2020
2.340
2.340
2.140
2.170
1,885,213
-0.13(-5.65%)
Jun 16, 2020
2.530
2.570
2.220
2.300
2,094,354
-0.04(-1.71%)
Jun 15, 2020
2.170
2.390
2.110
2.340
2,805,252
-0.06(-2.50%)
Jun 12, 2020
2.330
2.490
2.110
2.400
2,957,300
+0.28(+13.21%)
Jun 11, 2020
2.310
2.330
2.000
2.120
3,463,047
-0.47(-18.15%)
Jun 10, 2020
2.970
3.000
2.500
2.590
3,484,015
-0.37(-12.50%)
Jun 09, 2020
3.020
3.050
2.730
2.960
4,493,067
-0.07(-2.31%)
Jun 08, 2020
2.570
3.050
2.380
3.030
5,029,586
+0.65(+27.31%)
Jun 05, 2020
2.410
2.480
2.310
2.380
3,990,000
+0.28(+13.33%)
Jun 04, 2020
2.250
2.260
2.080
2.100
2,968,924
-0.15(-6.67%)
Jun 03, 2020
2.450
2.500
2.200
2.250
3,976,430
-0.05(-2.17%)
Jun 02, 2020
2.100
2.340
2.010
2.300
4,046,538
+0.31(+15.58%)
Jun 01, 2020
1.860
2.100
1.760
1.990
3,972,358
+0.21(+11.80%)
May 29, 2020
1.860
1.875
1.710
1.780
1,686,800
-0.03(-1.66%)
May 28, 2020
1.940
1.970
1.800
1.810
1,974,689
-0.10(-5.24%)
May 27, 2020
2.020
2.030
1.850
1.910
1,946,987
-0.02(-1.04%)
May 26, 2020
2.150
2.190
1.880
1.930
2,638,408
-0.08(-3.98%)
May 22, 2020
2.050
2.080
1.820
2.010
2,470,600
+0.01(+0.50%)
May 21, 2020
2.000
2.300
1.910
2.000
4,977,142
+0.11(+5.82%)
May 20, 2020
1.580
2.300
1.580
1.890
10,531,271
+0.46(+32.17%)
May 19, 2020
1.220
1.650
1.180
1.430
4,802,875
+0.22(+18.18%)
May 18, 2020
1.200
1.260
1.150
1.210
2,061,095
+0.09(+8.04%)
May 15, 2020
1.120
1.150
1.050
1.120
1,178,800
+0.02(+1.82%)
May 14, 2020
1.120
1.150
1.000
1.100
1,304,963
-0.01(-0.90%)
May 13, 2020
1.170
1.200
1.070
1.110
1,884,053
-0.06(-5.13%)
May 12, 2020
1.210
1.300
1.170
1.170
1,247,802
-0.08(-6.40%)
May 11, 2020
1.280
1.310
1.200
1.250
1,688,528
-0.02(-1.57%)
May 08, 2020
1.200
1.320
1.130
1.270
2,433,900
+0.13(+11.40%)
May 07, 2020
1.160
1.230
1.130
1.140
1,505,090
+0.03(+2.70%)
May 06, 2020
1.170
1.210
1.110
1.110
1,060,941
-0.05(-4.31%)
May 05, 2020
1.190
1.250
1.160
1.160
868,377
+0.01(+0.87%)
May 04, 2020
1.210
1.290
1.130
1.150
1,040,614
-0.03(-2.54%)
May 01, 2020
1.380
1.410
1.170
1.180
1,229,800
-0.14(-10.61%)
Apr 30, 2020
1.300
1.410
1.230
1.320
1,815,407
+0.07(+5.60%)
Apr 29, 2020
1.300
1.450
1.240
1.250
4,116,043
+0.07(+5.93%)
Apr 28, 2020
1.240
1.280
1.140
1.180
1,873,623
+0.09(+8.26%)
Apr 27, 2020
1.140
1.140
1.070
1.090
728,330
+0.02(+1.87%)
Apr 24, 2020
1.120
1.160
1.030
1.070
645,100
-0.04(-3.60%)
Apr 23, 2020
1.210
1.210
1.090
1.110
980,859
-0.05(-4.31%)
Apr 22, 2020
1.200
1.250
1.130
1.160
712,130
+0.01(+0.87%)
Apr 21, 2020
1.170
1.180
1.110
1.150
782,207
+0.02(+1.77%)
Apr 20, 2020
1.180
1.190
1.110
1.130
598,071
-0.04(-3.42%)
Apr 17, 2020
1.140
1.200
1.120
1.170
1,075,500
+0.09(+8.33%)
Apr 16, 2020
1.110
1.120
1.020
1.080
399,666
+0.01(+0.93%)
Apr 15, 2020
1.340
1.340
1.060
1.070
899,930
-0.22(-17.05%)
Apr 14, 2020
1.460
1.470
1.290
1.290
414,283
-0.11(-7.86%)
Apr 13, 2020
1.510
1.580
1.390
1.400
534,432
-0.09(-6.04%)
Apr 09, 2020
1.470
1.550
1.430
1.490
484,000
+0.10(+7.19%)
Apr 08, 2020
1.370
1.450
1.325
1.390
677,927
+0.09(+6.92%)
Apr 07, 2020
1.330
1.430
1.245
1.300
488,373
+0.01(+0.78%)
Apr 06, 2020
1.320
1.450
1.260
1.290
296,783
-0.02(-1.53%)
Apr 03, 2020
1.460
1.490
1.240
1.310
389,000
-0.16(-10.88%)
Apr 02, 2020
1.380
1.470
1.195
1.470
473,543
+0.12(+8.89%)
Apr 01, 2020
1.440
1.500
1.350
1.350
357,635
-0.17(-11.18%)
Mar 31, 2020
1.460
1.570
1.456
1.520
264,831
+0.06(+4.11%)
Mar 30, 2020
1.450
1.520
1.300
1.460
204,651
+0.01(+0.69%)
Mar 27, 2020
1.420
1.510
1.420
1.450
161,100
-0.08(-5.23%)
Mar 26, 2020
1.460
1.650
1.310
1.530
538,548
+0.05(+3.38%)
Mar 25, 2020
1.470
1.546
1.360
1.480
459,319
+0.03(+2.07%)
Mar 24, 2020
1.300
1.500
1.300
1.450
433,211
+0.15(+11.54%)
Mar 23, 2020
1.360
1.390
1.230
1.300
297,547
-0.05(-3.70%)
Mar 20, 2020
1.330
1.420
1.180
1.350
669,200
+0.02(+1.50%)
Mar 19, 2020
1.110
1.510
0.8600
1.330
1,167,312
+0.08(+6.40%)
Mar 18, 2020
1.490
1.550
1.150
1.250
430,494
-0.35(-21.88%)
Mar 17, 2020
1.580
1.850
1.420
1.600
685,001
+0.07(+4.58%)
Mar 16, 2020
1.670
1.670
1.460
1.530
1,113,691
-0.28(-15.47%)
Mar 13, 2020
1.510
1.890
1.440
1.810
2,213,600
+0.41(+29.29%)
Mar 12, 2020
1.400
1.590
1.270
1.400
1,877,834
-0.06(-4.11%)
Mar 11, 2020
1.490
1.530
1.340
1.460
1,044,950
-0.03(-2.01%)
Mar 10, 2020
1.650
1.800
1.480
1.490
708,665
+0.04(+2.76%)
Mar 09, 2020
2.240
2.245
1.380
1.450
1,514,980
-0.82(-36.12%)
Mar 06, 2020
2.550
2.640
2.190
2.270
840,000
-0.32(-12.36%)
Mar 05, 2020
2.600
2.620
2.500
2.590
530,838
-0.03(-1.15%)
Mar 04, 2020
2.620
2.710
2.520
2.620
498,337
+0.02(+0.77%)
Mar 03, 2020
2.740
2.745
2.550
2.600
591,220
-0.10(-3.70%)
Mar 02, 2020
2.860
2.900
2.570
2.700
911,291
-0.16(-5.59%)
Feb 28, 2020
2.990
3.010
2.835
2.860
582,800
-0.21(-6.84%)
Feb 27, 2020
2.900
3.120
2.610
3.070
1,142,588
+0.11(+3.72%)
Feb 26, 2020
3.130
3.146
2.950
2.960
365,869
-0.16(-5.13%)
Feb 25, 2020
3.310
3.310
3.100
3.120
683,560
-0.18(-5.45%)
Feb 24, 2020
3.350
3.440
3.300
3.300
367,475
-0.12(-3.51%)
Feb 21, 2020
3.400
3.500
3.382
3.420
169,200
+0.00(+0.00%)
Feb 20, 2020
3.410
3.452
3.380
3.420
257,024
+0.01(+0.29%)
Feb 19, 2020
3.470
3.490
3.350
3.410
281,029
-0.04(-1.16%)
Feb 18, 2020
3.480
3.500
3.430
3.450
155,081
-0.03(-0.86%)
Feb 14, 2020
3.520
3.520
3.425
3.480
249,200
-0.02(-0.57%)
Feb 13, 2020
3.530
3.580
3.480
3.500
390,273
-0.03(-0.85%)
Feb 12, 2020
3.400
3.530
3.370
3.530
584,279
+0.13(+3.82%)
Feb 11, 2020
3.400
3.440
3.260
3.400
466,293
+0.00(+0.00%)
Feb 10, 2020
3.450
3.470
3.380
3.400
314,532
-0.05(-1.45%)
Feb 07, 2020
3.560
3.570
3.410
3.450
445,900
-0.11(-3.09%)
Feb 06, 2020
3.620
3.620
3.550
3.560
218,060
-0.03(-0.84%)
Feb 05, 2020
3.600
3.640
3.500
3.590
2,403,147
+0.00(+0.00%)
Feb 04, 2020
3.600
3.650
3.540
3.590
1,051,124
+0.03(+0.84%)
Feb 03, 2020
3.760
3.770
3.550
3.560
479,764
-0.22(-5.82%)
Jan 31, 2020
3.770
3.820
3.670
3.780
325,800
+0.01(+0.27%)
Jan 30, 2020
3.810
3.850
3.760
3.770
234,959
-0.08(-2.08%)
Jan 29, 2020
3.980
4.020
3.820
3.850
269,108
-0.15(-3.75%)
Jan 28, 2020
4.120
4.140
3.970
4.000
199,403
-0.08(-1.96%)
Jan 27, 2020
3.960
4.100
3.960
4.080
356,894
+0.09(+2.26%)
Jan 24, 2020
4.050
4.080
3.950
3.990
243,600
-0.08(-1.97%)
Jan 23, 2020
4.050
4.130
4.040
4.070
279,167
-0.02(-0.49%)
Jan 22, 2020
4.150
4.150
4.080
4.090
108,468
-0.05(-1.21%)
Jan 21, 2020
4.140
4.170
4.050
4.140
215,475
+0.01(+0.24%)
Jan 17, 2020
4.100
4.150
4.065
4.130
144,200
+0.03(+0.73%)
Jan 16, 2020
4.100
4.190
4.055
4.100
234,169
+0.04(+0.99%)
Jan 15, 2020
4.010
4.080
4.010
4.060
196,925
+0.07(+1.75%)
Jan 14, 2020
3.920
4.130
3.900
3.990
373,142
+0.09(+2.31%)
Jan 13, 2020
3.900
3.950
3.890
3.900
195,594
+0.00(+0.00%)
Jan 10, 2020
4.030
4.050
3.900
3.900
565,000
-0.10(-2.50%)
Jan 09, 2020
3.940
4.050
3.930
4.000
332,211
+0.08(+2.04%)
Jan 08, 2020
3.930
3.980
3.850
3.920
206,911
-0.01(-0.25%)
Jan 07, 2020
3.700
4.000
3.700
3.930
410,654
+0.22(+5.93%)
Jan 06, 2020
3.660
3.800
3.660
3.710
476,598
+0.04(+1.09%)
Jan 03, 2020
3.600
3.680
3.550
3.670
236,500
+0.01(+0.27%)
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
.