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 (%)
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%)
Oct 01, 2018
6.000
6.000
5.790
5.860
154,194
-0.10(-1.68%)
Sep 28, 2018
5.840
6.000
5.780
5.960
451,500
+0.10(+1.71%)
Sep 27, 2018
5.850
5.910
5.800
5.860
59,395
+0.02(+0.34%)
Sep 26, 2018
5.890
5.910
5.810
5.840
97,303
-0.03(-0.51%)
Sep 25, 2018
5.890
6.000
5.870
5.870
120,585
-0.01(-0.17%)
Sep 24, 2018
5.820
5.940
5.800
5.880
215,802
+0.02(+0.34%)
Sep 21, 2018
5.890
5.910
5.750
5.860
478,800
-0.03(-0.51%)
Sep 20, 2018
5.900
5.930
5.810
5.890
124,081
+0.03(+0.51%)
Sep 19, 2018
6.050
6.110
5.860
5.860
129,182
-0.19(-3.14%)
Sep 18, 2018
6.050
6.140
6.020
6.050
163,197
-0.01(-0.17%)
Sep 17, 2018
6.150
6.200
6.050
6.060
163,238
-0.10(-1.62%)
Sep 14, 2018
6.100
6.250
6.050
6.160
166,000
+0.09(+1.48%)
Sep 13, 2018
6.200
6.240
6.070
6.070
171,296
-0.12(-1.94%)
Sep 12, 2018
6.180
6.210
6.095
6.190
216,302
-0.02(-0.32%)
Sep 11, 2018
5.870
6.250
5.850
6.210
275,123
+0.30(+5.08%)
Sep 10, 2018
5.930
5.930
5.810
5.910
162,446
+0.03(+0.51%)
Sep 07, 2018
5.900
5.965
5.865
5.880
131,200
-0.07(-1.18%)
Sep 06, 2018
6.010
6.010
5.850
5.950
257,811
-0.05(-0.83%)
Sep 05, 2018
5.980
6.010
5.875
6.000
183,900
-0.01(-0.17%)
Sep 04, 2018
6.180
6.180
5.960
6.010
294,888
-0.19(-3.06%)
Aug 31, 2018
6.200
6.200
6.200
0
-0.01(-0.16%)
Aug 30, 2018
6.250
6.300
6.040
6.210
249,746
-0.05(-0.80%)
Aug 29, 2018
6.130
6.290
6.120
6.260
315,825
+0.17(+2.79%)
Aug 28, 2018
5.860
6.150
5.860
6.090
210,624
+0.22(+3.75%)
Aug 27, 2018
5.840
5.980
5.840
5.870
127,505
+0.02(+0.34%)
Aug 24, 2018
5.700
5.900
5.700
5.850
235,800
+0.15(+2.63%)
Aug 23, 2018
5.750
5.790
5.580
5.700
382,573
-0.03(-0.52%)
Aug 22, 2018
5.730
5.780
5.690
5.730
225,054
+0.02(+0.35%)
Aug 21, 2018
5.870
5.900
5.670
5.710
229,678
-0.13(-2.23%)
Aug 20, 2018
5.890
5.930
5.785
5.840
180,834
-0.02(-0.34%)
Aug 17, 2018
5.690
5.920
5.490
5.860
333,600
+0.18(+3.17%)
Aug 16, 2018
5.650
5.740
5.610
5.680
255,876
+0.03(+0.53%)
Aug 15, 2018
5.840
5.840
5.590
5.650
218,748
-0.19(-3.25%)
Aug 14, 2018
5.750
5.920
5.700
5.840
231,926
+0.08(+1.39%)
Aug 13, 2018
6.010
6.126
5.660
5.760
260,663
-0.26(-4.32%)
Aug 10, 2018
5.910
6.090
5.850
6.020
319,600
+0.09(+1.52%)
Aug 09, 2018
5.880
5.950
5.820
5.930
297,328
+0.12(+2.07%)
Aug 08, 2018
5.770
5.850
5.670
5.810
272,445
+0.04(+0.69%)
Aug 07, 2018
5.700
5.870
5.690
5.770
499,448
+0.07(+1.23%)
Aug 06, 2018
5.300
5.750
4.950
5.700
1,153,102
+0.38(+7.14%)
Aug 03, 2018
6.150
6.300
5.310
5.320
1,308,300
-1.18(-18.15%)
Aug 02, 2018
6.340
6.540
6.250
6.500
360,403
+0.07(+1.09%)
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
.