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 (%)
May 31, 2019
4.590
4.600
4.520
4.550
227,000
-0.08(-1.73%)
May 30, 2019
4.730
4.730
4.560
4.630
230,317
-0.10(-2.11%)
May 29, 2019
4.700
4.760
4.670
4.730
198,586
+0.00(+0.00%)
May 28, 2019
4.900
4.910
4.700
4.730
252,931
-0.14(-2.87%)
May 24, 2019
4.900
4.970
4.840
4.870
169,600
+0.02(+0.41%)
May 23, 2019
4.910
4.930
4.830
4.850
274,779
-0.12(-2.41%)
May 22, 2019
4.990
5.030
4.930
4.970
131,011
-0.03(-0.60%)
May 21, 2019
4.920
5.050
4.920
5.000
136,571
+0.10(+2.04%)
May 20, 2019
4.800
4.950
4.800
4.900
260,482
+0.05(+1.03%)
May 17, 2019
4.940
5.000
4.820
4.850
221,000
-0.15(-3.00%)
May 16, 2019
5.090
5.090
4.900
5.000
225,004
-0.07(-1.38%)
May 15, 2019
4.940
5.125
4.940
5.070
258,378
+0.05(+1.00%)
May 14, 2019
5.110
5.130
4.840
5.020
380,379
-0.02(-0.40%)
May 13, 2019
5.130
5.190
4.940
5.040
456,408
-0.19(-3.63%)
May 10, 2019
5.230
5.390
5.090
5.230
367,300
-0.13(-2.43%)
May 09, 2019
5.260
5.420
5.198
5.360
370,772
+0.05(+0.94%)
May 08, 2019
5.160
5.340
5.100
5.310
146,362
+0.13(+2.51%)
May 07, 2019
5.230
5.260
5.110
5.180
187,717
-0.05(-0.96%)
May 06, 2019
5.150
5.250
5.102
5.230
209,987
-0.04(-0.76%)
May 03, 2019
5.160
5.290
5.160
5.270
232,800
+0.14(+2.73%)
May 02, 2019
5.220
5.350
5.100
5.130
202,606
-0.11(-2.10%)
May 01, 2019
5.170
5.410
5.080
5.240
385,347
+0.10(+1.95%)
Apr 30, 2019
5.250
5.290
5.050
5.140
206,100
-0.12(-2.28%)
Apr 29, 2019
5.220
5.270
5.170
5.260
222,931
+0.09(+1.74%)
Apr 26, 2019
5.070
5.170
5.000
5.170
207,600
+0.08(+1.57%)
Apr 25, 2019
5.200
5.239
5.045
5.090
179,764
-0.08(-1.55%)
Apr 24, 2019
5.390
5.620
5.120
5.170
521,560
-0.19(-3.54%)
Apr 23, 2019
4.960
5.450
4.860
5.360
1,225,673
+0.45(+9.16%)
Apr 22, 2019
4.830
4.920
4.785
4.910
172,037
+0.05(+1.03%)
Apr 18, 2019
4.880
4.960
4.800
4.860
144,000
-0.04(-0.82%)
Apr 17, 2019
5.000
5.006
4.800
4.900
120,961
-0.10(-2.00%)
Apr 16, 2019
4.770
5.130
4.750
5.000
505,122
+0.24(+5.04%)
Apr 15, 2019
4.800
4.840
4.710
4.760
112,613
+0.00(+0.00%)
Apr 12, 2019
4.700
4.800
4.640
4.760
188,200
+0.10(+2.15%)
Apr 11, 2019
4.690
4.710
4.610
4.660
122,671
-0.03(-0.64%)
Apr 10, 2019
4.660
4.700
4.500
4.690
341,115
+0.04(+0.86%)
Apr 09, 2019
4.790
4.800
4.650
4.650
85,749
-0.16(-3.33%)
Apr 08, 2019
4.900
4.905
4.770
4.810
114,659
-0.13(-2.63%)
Apr 05, 2019
4.720
4.960
4.720
4.940
152,600
+0.23(+4.88%)
Apr 04, 2019
4.690
4.720
4.640
4.710
58,219
+0.01(+0.21%)
Apr 03, 2019
4.550
4.730
4.420
4.700
179,805
+0.18(+3.98%)
Apr 02, 2019
4.550
4.599
4.430
4.520
143,192
-0.04(-0.88%)
Apr 01, 2019
4.520
4.740
4.480
4.560
230,358
+0.07(+1.56%)
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%)
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
.