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 (%)
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%)
Sep 03, 2019
4.660
4.680
4.300
4.310
252,585
-0.40(-8.49%)
Aug 30, 2019
4.800
4.839
4.600
4.710
390,000
-0.09(-1.87%)
Aug 29, 2019
4.800
4.990
4.760
4.800
130,162
-0.01(-0.21%)
Aug 28, 2019
4.900
4.900
4.740
4.810
176,980
-0.09(-1.84%)
Aug 27, 2019
5.150
5.170
4.890
4.900
181,974
-0.26(-5.04%)
Aug 26, 2019
5.150
5.200
5.090
5.160
354,732
+0.06(+1.18%)
Aug 23, 2019
5.080
5.130
5.040
5.100
421,800
-0.02(-0.39%)
Aug 22, 2019
5.110
5.150
5.075
5.120
195,952
+0.02(+0.39%)
Aug 21, 2019
5.100
5.120
5.050
5.100
217,226
+0.00(+0.00%)
Aug 20, 2019
5.070
5.130
5.040
5.100
112,367
+0.00(+0.00%)
Aug 19, 2019
5.080
5.140
5.021
5.100
367,524
+0.08(+1.59%)
Aug 16, 2019
5.000
5.050
4.960
5.020
122,100
+0.06(+1.21%)
Aug 15, 2019
4.950
4.980
4.900
4.960
111,525
+0.01(+0.20%)
Aug 14, 2019
4.970
5.050
4.820
4.950
295,234
-0.15(-2.94%)
Aug 13, 2019
4.940
5.130
4.940
5.100
232,175
+0.15(+3.03%)
Aug 12, 2019
4.890
5.020
4.880
4.950
137,797
+0.01(+0.20%)
Aug 09, 2019
4.790
4.960
4.790
4.940
198,400
+0.12(+2.49%)
Aug 08, 2019
4.720
4.900
4.680
4.820
498,557
+0.16(+3.43%)
Aug 07, 2019
4.700
4.780
4.550
4.660
292,487
-0.12(-2.51%)
Aug 06, 2019
4.650
4.947
4.600
4.780
601,005
+0.03(+0.63%)
Aug 05, 2019
4.940
4.950
4.730
4.750
353,342
-0.29(-5.75%)
Aug 02, 2019
5.090
5.125
4.990
5.040
205,100
-0.10(-1.95%)
Aug 01, 2019
5.210
5.220
5.110
5.140
223,319
-0.08(-1.53%)
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%)
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
.