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 (%)
Feb 28, 2019
4.490
4.500
4.400
4.410
265,378
-0.07(-1.56%)
Feb 27, 2019
4.480
4.530
4.420
4.480
81,948
-0.01(-0.22%)
Feb 26, 2019
4.550
4.580
4.430
4.490
137,585
-0.08(-1.75%)
Feb 25, 2019
4.470
4.590
4.470
4.570
103,426
+0.12(+2.70%)
Feb 22, 2019
4.580
4.580
4.400
4.450
152,600
-0.10(-2.20%)
Feb 21, 2019
4.580
4.590
4.479
4.550
79,761
-0.05(-1.09%)
Feb 20, 2019
4.530
4.652
4.500
4.600
104,082
+0.07(+1.55%)
Feb 19, 2019
4.520
4.610
4.520
4.530
86,228
+0.01(+0.22%)
Feb 15, 2019
4.550
4.610
4.480
4.520
146,800
+0.01(+0.22%)
Feb 14, 2019
4.530
4.540
4.470
4.510
89,199
-0.07(-1.53%)
Feb 13, 2019
4.510
4.610
4.430
4.580
203,210
+0.08(+1.78%)
Feb 12, 2019
4.620
4.690
4.465
4.500
166,178
-0.09(-1.96%)
Feb 11, 2019
4.440
4.600
4.440
4.590
86,445
+0.14(+3.15%)
Feb 08, 2019
4.380
4.500
4.355
4.450
120,700
+0.07(+1.60%)
Feb 07, 2019
4.400
4.420
4.350
4.380
97,374
-0.06(-1.35%)
Feb 06, 2019
4.400
4.460
4.360
4.440
223,726
+0.04(+0.91%)
Feb 05, 2019
4.550
4.620
4.340
4.400
313,823
-0.15(-3.30%)
Feb 04, 2019
4.400
4.730
4.400
4.550
211,612
+0.16(+3.64%)
Feb 01, 2019
4.210
4.400
4.120
4.390
229,300
+0.18(+4.28%)
Jan 31, 2019
4.080
4.300
4.080
4.210
223,440
+0.15(+3.69%)
Jan 30, 2019
4.160
4.270
4.010
4.060
500,000
-0.07(-1.69%)
Jan 29, 2019
4.390
4.390
4.090
4.130
257,922
-0.26(-5.92%)
Jan 28, 2019
4.440
4.490
4.300
4.390
180,356
-0.14(-3.09%)
Jan 25, 2019
4.460
4.600
4.430
4.530
172,700
+0.10(+2.26%)
Jan 24, 2019
4.340
4.450
4.290
4.430
152,692
+0.07(+1.61%)
Jan 23, 2019
4.390
4.480
4.270
4.360
293,474
-0.03(-0.68%)
Jan 22, 2019
4.500
4.640
4.330
4.390
218,287
-0.11(-2.44%)
Jan 18, 2019
4.490
4.600
4.480
4.500
211,300
+0.02(+0.45%)
Jan 17, 2019
4.380
4.500
4.350
4.480
179,788
+0.07(+1.59%)
Jan 16, 2019
4.350
4.410
4.320
4.410
208,539
+0.08(+1.85%)
Jan 15, 2019
4.190
4.360
4.190
4.330
140,875
+0.15(+3.59%)
Jan 14, 2019
4.260
4.260
4.135
4.180
254,521
-0.13(-3.02%)
Jan 11, 2019
4.370
4.370
4.210
4.310
160,300
-0.02(-0.46%)
Jan 10, 2019
4.210
4.390
4.210
4.330
158,737
+0.07(+1.64%)
Jan 09, 2019
4.210
4.300
4.210
4.260
234,530
+0.06(+1.43%)
Jan 08, 2019
4.280
4.380
4.200
4.200
121,353
+0.01(+0.24%)
Jan 07, 2019
4.120
4.200
4.050
4.190
165,586
+0.08(+1.95%)
Jan 04, 2019
4.120
4.300
4.100
4.110
203,700
+0.07(+1.73%)
Jan 03, 2019
4.080
4.130
3.950
4.040
245,401
-0.06(-1.46%)
Jan 02, 2019
3.850
4.115
3.810
4.100
209,979
+0.18(+4.59%)
Dec 31, 2018
3.960
4.060
3.870
3.920
367,400
-0.07(-1.75%)
Dec 28, 2018
4.020
4.230
3.930
3.990
290,800
-0.06(-1.48%)
Dec 27, 2018
3.770
4.060
3.700
4.050
323,970
+0.21(+5.47%)
Dec 26, 2018
3.600
3.850
3.580
3.840
299,129
+0.28(+7.87%)
Dec 24, 2018
3.600
3.720
3.550
3.560
127,500
-0.04(-1.11%)
Dec 21, 2018
3.780
3.810
3.580
3.600
648,200
-0.11(-2.96%)
Dec 20, 2018
4.000
4.090
3.670
3.710
471,616
-0.29(-7.25%)
Dec 19, 2018
4.250
4.360
3.960
4.000
278,329
-0.26(-6.10%)
Dec 18, 2018
4.230
4.360
4.180
4.260
255,303
+0.09(+2.16%)
Dec 17, 2018
4.350
4.390
4.150
4.170
407,054
-0.16(-3.70%)
Dec 14, 2018
4.350
4.410
4.185
4.330
338,600
-0.05(-1.14%)
Dec 13, 2018
4.450
4.550
4.370
4.380
193,951
-0.07(-1.57%)
Dec 12, 2018
4.500
4.650
4.400
4.450
194,945
+0.06(+1.37%)
Dec 11, 2018
4.460
4.590
4.370
4.390
306,593
-0.07(-1.57%)
Dec 10, 2018
4.470
4.550
4.420
4.460
154,390
-0.03(-0.67%)
Dec 07, 2018
4.500
4.620
4.405
4.490
163,300
-0.04(-0.88%)
Dec 06, 2018
4.500
4.590
4.390
4.530
307,769
-0.04(-0.88%)
Dec 04, 2018
4.690
4.760
4.560
4.570
207,300
-0.15(-3.18%)
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
.