Drive Shack Inc (NY: DS )

2.470 USD -0.080 (-3.14%)
Streaming Delayed Price Updated: 12:44 PM EDT, May 13, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 12, 2021 2.610 2.640 2.520 2.550 2,467,546 -0.06(-2.30%)
May 11, 2021 2.510 2.650 2.450 2.610 2,769,967 -0.05(-1.88%)
May 10, 2021 2.910 2.920 2.620 2.660 4,078,348 -0.14(-5.00%)
May 07, 2021 3.100 3.140 2.680 2.800 10,396,527 -0.60(-17.65%)
May 06, 2021 3.360 3.400 3.285 3.400 2,046,109 +0.02(+0.59%)
May 05, 2021 3.400 3.430 3.290 3.380 1,737,123 +0.00(+0.00%)
May 04, 2021 3.390 3.440 3.270 3.380 1,935,049 -0.08(-2.31%)
May 03, 2021 3.430 3.480 3.340 3.460 1,688,600 +0.05(+1.47%)
Apr 30, 2021 3.450 3.470 3.370 3.410 1,909,000 -0.10(-2.85%)
Apr 29, 2021 3.470 3.530 3.390 3.510 1,929,406 +0.05(+1.45%)
Apr 28, 2021 3.420 3.475 3.340 3.460 1,775,603 +0.07(+2.06%)
Apr 27, 2021 3.150 3.450 3.150 3.390 4,207,174 +0.30(+9.71%)
Apr 26, 2021 3.050 3.170 3.050 3.090 1,055,706 +0.05(+1.64%)
Apr 23, 2021 3.090 3.115 2.975 3.040 1,338,400 -0.01(-0.33%)
Apr 22, 2021 2.990 3.096 2.970 3.050 1,749,356 +0.08(+2.69%)
Apr 21, 2021 2.920 3.010 2.910 2.970 1,293,088 +0.04(+1.37%)
Apr 20, 2021 2.990 3.030 2.830 2.930 2,751,709 -0.06(-2.01%)
Apr 19, 2021 3.050 3.140 2.960 2.990 1,376,261 -0.12(-3.86%)
Apr 16, 2021 3.120 3.140 2.980 3.110 1,871,300 -0.02(-0.64%)
Apr 15, 2021 3.300 3.320 3.110 3.130 1,616,951 -0.12(-3.69%)
Apr 14, 2021 3.200 3.310 3.160 3.250 1,419,828 +0.06(+1.88%)
Apr 13, 2021 3.240 3.260 3.080 3.190 1,785,310 -0.09(-2.74%)
Apr 12, 2021 3.380 3.400 3.220 3.280 1,466,874 -0.11(-3.24%)
Apr 09, 2021 3.480 3.520 3.330 3.390 1,728,500 -0.10(-2.87%)
Apr 08, 2021 3.720 3.720 3.400 3.490 2,543,724 -0.20(-5.42%)
Apr 07, 2021 3.570 3.750 3.450 3.690 2,966,287 +0.24(+6.96%)
Apr 06, 2021 3.500 3.640 3.420 3.450 2,308,033 -0.03(-0.86%)
Apr 05, 2021 3.450 3.500 3.330 3.480 2,879,362 +0.09(+2.65%)
Apr 01, 2021 3.280 3.470 3.270 3.390 2,340,500 +0.18(+5.61%)
Mar 31, 2021 3.210 3.360 3.150 3.210 1,789,903 +0.03(+0.94%)
Mar 30, 2021 3.050 3.210 3.020 3.180 1,404,024 +0.12(+3.92%)
Mar 29, 2021 3.310 3.410 3.050 3.060 2,408,057 -0.29(-8.66%)
Mar 26, 2021 3.300 3.450 3.190 3.350 4,696,100 +0.24(+7.72%)
Mar 25, 2021 2.920 3.120 2.850 3.110 2,191,955 +0.10(+3.32%)
Mar 24, 2021 3.260 3.280 3.000 3.010 1,988,604 -0.20(-6.23%)
Mar 23, 2021 3.260 3.330 3.130 3.210 2,610,100 -0.10(-3.02%)
Mar 22, 2021 3.520 3.610 3.270 3.310 2,725,581 -0.16(-4.61%)
Mar 19, 2021 3.490 3.590 3.320 3.470 5,180,300 +0.02(+0.58%)
Mar 18, 2021 3.490 3.940 3.400 3.450 7,811,858 -0.07(-1.99%)
Mar 17, 2021 3.220 3.590 3.200 3.520 3,497,588 +0.16(+4.76%)
Mar 16, 2021 3.150 3.670 3.120 3.360 7,256,882 +0.19(+5.99%)
Mar 15, 2021 3.050 3.320 2.990 3.170 6,076,415 +0.03(+0.96%)
Mar 12, 2021 2.730 3.300 2.660 3.140 19,905,000 +0.48(+18.05%)
Mar 11, 2021 2.650 2.730 2.580 2.660 1,611,324 +0.10(+3.91%)
Mar 10, 2021 2.550 2.710 2.530 2.560 2,085,008 +0.04(+1.59%)
Mar 09, 2021 2.390 2.540 2.380 2.520 1,426,841 +0.17(+7.23%)
Mar 08, 2021 2.320 2.460 2.300 2.350 1,398,575 +0.00(+0.00%)
Mar 05, 2021 2.400 2.450 2.020 2.350 3,155,800 -0.03(-1.26%)
Mar 04, 2021 2.560 2.580 2.260 2.380 3,378,144 -0.20(-7.75%)
Mar 03, 2021 2.620 2.690 2.510 2.580 2,401,444 +0.00(+0.00%)
Mar 02, 2021 2.600 2.650 2.550 2.580 1,323,329 +0.03(+1.18%)
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.