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, 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%)
Dec 03, 2018
4.730
4.730
4.660
4.720
131,857
+0.05(+1.07%)
Nov 30, 2018
4.830
4.830
4.640
4.670
136,000
-0.16(-3.31%)
Nov 29, 2018
4.840
4.890
4.760
4.830
111,441
-0.01(-0.21%)
Nov 28, 2018
4.800
4.850
4.630
4.840
191,210
+0.06(+1.26%)
Nov 27, 2018
4.940
4.940
4.740
4.780
170,935
-0.21(-4.21%)
Nov 26, 2018
4.920
5.010
4.820
4.990
224,704
+0.09(+1.84%)
Nov 23, 2018
4.850
5.010
4.830
4.900
94,400
-0.05(-1.01%)
Nov 21, 2018
4.950
4.950
4.950
0
+0.10(+2.06%)
Nov 20, 2018
4.770
4.870
4.610
4.850
354,385
+0.03(+0.62%)
Nov 19, 2018
5.000
5.040
4.800
4.820
218,897
-0.20(-3.98%)
Nov 16, 2018
5.020
5.080
4.780
5.020
237,300
-0.10(-1.95%)
Nov 15, 2018
5.030
5.140
4.860
5.120
256,055
+0.04(+0.79%)
Nov 14, 2018
5.120
5.190
4.990
5.080
320,562
-0.02(-0.39%)
Nov 13, 2018
5.450
5.500
5.070
5.100
364,341
-0.34(-6.25%)
Nov 12, 2018
5.820
5.820
5.360
5.440
264,531
-0.40(-6.85%)
Nov 09, 2018
6.120
6.120
5.580
5.840
350,500
-0.30(-4.89%)
Nov 08, 2018
5.500
6.621
5.500
6.140
1,335,293
+0.43(+7.53%)
Nov 07, 2018
5.700
5.720
5.460
5.710
371,023
-0.01(-0.17%)
Nov 06, 2018
5.520
5.730
5.460
5.720
644,366
+0.21(+3.81%)
Nov 05, 2018
5.560
5.600
5.440
5.510
177,224
-0.03(-0.54%)
Nov 02, 2018
5.480
5.690
5.440
5.540
234,900
+0.08(+1.47%)
Nov 01, 2018
5.370
5.490
5.340
5.460
341,492
+0.12(+2.25%)
Oct 31, 2018
5.320
5.370
5.240
5.340
688,519
+0.05(+0.95%)
Oct 30, 2018
5.230
5.370
5.120
5.290
238,822
+0.00(+0.00%)
Oct 29, 2018
5.280
5.370
5.190
5.290
400,201
+0.04(+0.76%)
Oct 26, 2018
5.240
5.310
5.110
5.250
195,000
-0.10(-1.87%)
Oct 25, 2018
5.280
5.350
5.200
5.350
308,160
+0.11(+2.10%)
Oct 24, 2018
5.310
5.330
5.180
5.240
332,127
-0.09(-1.69%)
Oct 23, 2018
5.300
5.360
5.200
5.330
252,805
-0.09(-1.66%)
Oct 22, 2018
5.380
5.510
5.270
5.420
336,346
+0.08(+1.50%)
Oct 19, 2018
5.440
5.440
5.275
5.340
185,000
-0.10(-1.84%)
Oct 18, 2018
5.440
5.530
5.380
5.440
229,291
-0.03(-0.55%)
Oct 17, 2018
5.480
5.540
5.350
5.470
365,760
-0.03(-0.55%)
Oct 16, 2018
5.270
5.500
5.210
5.500
238,565
+0.27(+5.16%)
Oct 15, 2018
5.030
5.230
4.980
5.230
311,341
+0.18(+3.56%)
Oct 12, 2018
5.130
5.150
4.950
5.050
283,700
+0.03(+0.60%)
Oct 11, 2018
4.900
5.070
4.850
5.020
259,653
+0.05(+1.01%)
Oct 10, 2018
5.190
5.246
4.950
4.970
284,206
-0.25(-4.79%)
Oct 09, 2018
5.350
5.430
5.210
5.220
166,480
-0.15(-2.79%)
Oct 08, 2018
5.110
5.380
5.080
5.370
268,912
+0.22(+4.27%)
Oct 05, 2018
5.150
5.260
5.010
5.150
328,200
+0.05(+0.98%)
Oct 04, 2018
5.330
5.330
4.914
5.100
749,698
-0.25(-4.67%)
Oct 03, 2018
5.720
5.720
5.348
5.350
348,866
-0.36(-6.30%)
Oct 02, 2018
5.830
5.830
5.640
5.710
175,535
-0.15(-2.56%)
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
.