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 (%)
Mar 29, 2019
4.830
4.830
4.400
4.490
537,600
-0.31(-6.46%)
Mar 28, 2019
4.900
5.000
4.770
4.800
133,983
-0.09(-1.84%)
Mar 27, 2019
5.070
5.100
4.830
4.890
206,538
-0.21(-4.12%)
Mar 26, 2019
5.050
5.160
5.030
5.100
241,898
+0.02(+0.39%)
Mar 25, 2019
5.170
5.190
5.020
5.080
258,731
-0.09(-1.74%)
Mar 22, 2019
5.260
5.350
5.090
5.170
333,300
-0.12(-2.27%)
Mar 21, 2019
5.350
5.480
5.260
5.290
463,775
-0.06(-1.12%)
Mar 20, 2019
5.200
5.490
5.170
5.350
328,503
+0.15(+2.88%)
Mar 19, 2019
4.900
5.230
4.900
5.200
575,601
+0.37(+7.66%)
Mar 18, 2019
4.650
4.850
4.600
4.830
375,593
+0.29(+6.39%)
Mar 15, 2019
4.540
4.600
4.510
4.540
430,500
+0.00(+0.00%)
Mar 14, 2019
4.730
4.890
4.440
4.540
337,265
-0.03(-0.66%)
Mar 13, 2019
4.500
4.600
4.500
4.570
130,933
+0.07(+1.56%)
Mar 12, 2019
4.500
4.560
4.480
4.500
90,316
+0.00(+0.00%)
Mar 11, 2019
4.380
4.580
4.320
4.500
202,039
+0.11(+2.51%)
Mar 08, 2019
4.380
4.530
4.350
4.390
107,900
-0.01(-0.23%)
Mar 07, 2019
4.520
4.540
4.380
4.400
245,107
-0.12(-2.65%)
Mar 06, 2019
4.640
4.670
4.460
4.520
116,266
-0.13(-2.80%)
Mar 05, 2019
4.510
4.670
4.500
4.650
93,055
+0.16(+3.56%)
Mar 04, 2019
4.440
4.555
4.390
4.490
159,834
+0.02(+0.45%)
Mar 01, 2019
4.450
4.520
4.400
4.470
100,700
+0.06(+1.36%)
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%)
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
.