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 (%)
Apr 30, 2018
5.340
5.460
5.330
5.430
371,389
+0.12(+2.26%)
Apr 27, 2018
5.270
5.410
5.255
5.310
216,569
+0.06(+1.14%)
Apr 26, 2018
5.190
5.290
5.180
5.250
188,851
+0.10(+1.94%)
Apr 25, 2018
5.240
5.240
5.140
5.150
179,275
-0.08(-1.53%)
Apr 24, 2018
5.280
5.300
5.210
5.230
193,419
+0.00(+0.00%)
Apr 23, 2018
5.180
5.315
5.170
5.230
297,317
+0.05(+0.97%)
Apr 20, 2018
5.150
5.184
5.100
5.180
392,034
+0.03(+0.58%)
Apr 19, 2018
5.220
5.275
5.090
5.150
416,690
-0.04(-0.77%)
Apr 18, 2018
5.120
5.260
5.120
5.190
993,776
+0.09(+1.76%)
Apr 17, 2018
5.120
5.150
5.050
5.100
863,731
-0.02(-0.39%)
Apr 16, 2018
5.040
5.143
4.930
5.120
201,805
+0.13(+2.61%)
Apr 13, 2018
4.900
5.080
4.860
4.990
247,843
+0.09(+1.84%)
Apr 12, 2018
5.010
5.060
4.850
4.900
331,765
-0.09(-1.80%)
Apr 11, 2018
4.920
5.000
4.860
4.990
291,549
+0.07(+1.42%)
Apr 10, 2018
4.900
4.980
4.850
4.920
213,160
+0.08(+1.65%)
Apr 09, 2018
4.950
5.049
4.830
4.840
310,590
-0.07(-1.43%)
Apr 06, 2018
4.940
5.030
4.850
4.910
375,979
-0.05(-1.01%)
Apr 05, 2018
4.910
4.960
4.825
4.960
354,211
+0.10(+2.06%)
Apr 04, 2018
4.700
4.880
4.700
4.860
198,535
+0.10(+2.10%)
Apr 03, 2018
4.650
4.760
4.600
4.760
282,748
+0.11(+2.37%)
Apr 02, 2018
4.780
4.825
4.550
4.650
407,089
-0.13(-2.72%)
Mar 29, 2018
4.780
4.780
4.780
0
+0.11(+2.36%)
Mar 28, 2018
4.760
4.760
4.559
4.670
724,158
-0.12(-2.51%)
Mar 27, 2018
4.750
4.840
4.700
4.790
428,377
+0.04(+0.84%)
Mar 26, 2018
4.600
4.770
4.580
4.750
430,963
+0.19(+4.17%)
Mar 23, 2018
4.530
4.600
4.470
4.560
418,945
+0.05(+1.11%)
Mar 22, 2018
4.600
4.740
4.420
4.510
461,966
-0.15(-3.22%)
Mar 21, 2018
4.690
4.700
4.590
4.660
231,673
-0.02(-0.43%)
Mar 20, 2018
4.790
4.835
4.636
4.680
338,456
-0.11(-2.30%)
Mar 19, 2018
4.910
4.920
4.770
4.790
349,275
-0.14(-2.84%)
Mar 16, 2018
4.860
4.984
4.730
4.930
621,652
+0.10(+2.07%)
Mar 15, 2018
4.900
5.060
4.800
4.830
472,187
-0.06(-1.23%)
Mar 14, 2018
4.930
4.930
4.830
4.890
387,086
-0.02(-0.41%)
Mar 13, 2018
4.900
4.950
4.860
4.910
328,358
+0.03(+0.61%)
Mar 12, 2018
4.940
4.940
4.807
4.880
412,766
-0.07(-1.41%)
Mar 09, 2018
5.020
5.060
4.860
4.950
534,797
-0.04(-0.80%)
Mar 08, 2018
5.200
5.210
4.920
4.990
465,300
-0.20(-3.85%)
Mar 07, 2018
4.920
5.190
522,563
-0.01(-0.19%)
Mar 06, 2018
5.250
5.250
5.001
5.200
270,292
-0.02(-0.38%)
Mar 05, 2018
5.210
5.260
5.150
5.220
168,188
-0.04(-0.76%)
Mar 02, 2018
5.010
5.260
4.970
5.260
264,177
+0.24(+4.78%)
Mar 01, 2018
5.030
5.080
4.970
5.020
195,353
-0.03(-0.59%)
Feb 28, 2018
5.190
5.190
4.950
5.050
276,234
-0.09(-1.75%)
Feb 27, 2018
5.240
5.298
5.060
5.140
151,383
-0.11(-2.10%)
Feb 26, 2018
5.250
5.250
5.140
5.250
113,457
+0.00(+0.00%)
Feb 23, 2018
5.300
5.320
5.230
5.250
118,074
-0.04(-0.76%)
Feb 22, 2018
5.220
5.300
5.130
5.290
260,181
+0.12(+2.32%)
Feb 21, 2018
5.310
5.340
5.145
5.170
226,553
-0.14(-2.64%)
Feb 20, 2018
5.150
5.350
5.150
5.310
218,839
+0.14(+2.71%)
Feb 16, 2018
5.170
5.170
5.170
0
-0.04(-0.77%)
Feb 15, 2018
5.090
5.210
5.020
5.210
224,609
+0.17(+3.37%)
Feb 14, 2018
4.960
5.100
4.940
5.040
397,906
+0.01(+0.20%)
Feb 13, 2018
5.100
5.170
4.950
5.030
194,525
-0.14(-2.71%)
Feb 12, 2018
5.050
5.185
4.960
5.170
427,577
+0.14(+2.78%)
Feb 09, 2018
4.920
5.060
4.815
5.030
502,849
+0.15(+3.07%)
Feb 08, 2018
4.850
4.901
4.840
4.880
314,693
+0.03(+0.62%)
Feb 07, 2018
4.940
4.999
4.850
4.850
285,791
-0.06(-1.22%)
Feb 06, 2018
4.530
4.950
4.500
4.910
546,775
+0.12(+2.51%)
Feb 05, 2018
4.920
4.980
4.700
4.790
314,871
-0.18(-3.62%)
Feb 02, 2018
5.140
5.156
4.866
4.970
403,654
-0.21(-4.05%)
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
.