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 (%)
Sep 29, 2017
3.480
3.640
3.460
3.610
788,099
+0.12(+3.44%)
Sep 28, 2017
3.450
3.530
3.380
3.490
585,358
+0.03(+0.87%)
Sep 27, 2017
3.340
3.480
3.290
3.460
792,958
+0.12(+3.59%)
Sep 26, 2017
3.230
3.360
3.200
3.340
600,206
+0.11(+3.41%)
Sep 25, 2017
3.200
3.245
3.140
3.230
346,926
+0.04(+1.25%)
Sep 22, 2017
3.130
3.210
3.100
3.190
524,294
+0.08(+2.57%)
Sep 21, 2017
3.090
3.130
3.060
3.110
446,465
+0.03(+0.97%)
Sep 20, 2017
3.090
3.210
3.050
3.080
846,586
+0.03(+0.98%)
Sep 19, 2017
2.900
3.050
2.870
3.050
765,652
+0.14(+4.81%)
Sep 18, 2017
2.910
2.950
2.880
2.910
513,290
+0.00(+0.00%)
Sep 15, 2017
2.860
2.910
2.850
2.910
1,037,483
+0.03(+1.04%)
Sep 14, 2017
2.830
2.890
2.770
2.880
294,524
+0.02(+0.70%)
Sep 13, 2017
2.770
2.870
2.760
2.860
246,823
+0.09(+3.25%)
Sep 12, 2017
2.770
2.780
2.720
2.770
270,439
-0.01(-0.36%)
Sep 11, 2017
2.740
2.790
2.720
2.780
272,652
+0.04(+1.46%)
Sep 08, 2017
2.760
2.760
2.710
2.740
262,994
-0.02(-0.72%)
Sep 07, 2017
2.690
2.770
2.670
2.760
331,757
+0.06(+2.22%)
Sep 06, 2017
2.680
2.720
2.660
2.700
192,482
+0.02(+0.75%)
Sep 05, 2017
2.750
2.750
2.670
2.680
370,112
-0.04(-1.47%)
Sep 01, 2017
2.680
2.730
2.670
2.720
259,305
+0.02(+0.74%)
Aug 31, 2017
2.600
2.740
2.600
2.700
526,002
+0.09(+3.45%)
Aug 30, 2017
2.550
2.620
2.550
2.610
233,713
+0.04(+1.56%)
Aug 29, 2017
2.590
2.610
2.540
2.570
533,611
-0.03(-1.15%)
Aug 28, 2017
2.620
2.630
2.570
2.600
290,494
-0.01(-0.38%)
Aug 25, 2017
2.600
2.640
2.581
2.610
394,612
-0.01(-0.38%)
Aug 24, 2017
2.570
2.621
2.550
2.620
384,343
+0.06(+2.34%)
Aug 23, 2017
2.450
2.570
2.450
2.560
407,535
+0.06(+2.40%)
Aug 22, 2017
2.470
2.560
2.440
2.500
744,004
+0.02(+0.81%)
Aug 21, 2017
2.490
2.500
2.410
2.480
473,546
-0.01(-0.40%)
Aug 18, 2017
2.480
2.515
2.460
2.490
642,407
-0.02(-0.80%)
Aug 17, 2017
2.510
2.530
2.490
2.510
559,948
-0.01(-0.40%)
Aug 16, 2017
2.550
2.596
2.510
2.520
598,439
-0.05(-1.95%)
Aug 15, 2017
2.630
2.635
2.540
2.570
534,345
-0.07(-2.65%)
Aug 14, 2017
2.630
2.660
2.600
2.640
511,751
+0.01(+0.38%)
Aug 11, 2017
2.630
2.680
2.600
2.630
519,408
-0.05(-1.87%)
Aug 10, 2017
2.690
2.740
2.635
2.680
697,063
-0.03(-1.11%)
Aug 09, 2017
2.790
2.790
2.680
2.710
633,205
-0.08(-2.87%)
Aug 08, 2017
2.820
2.890
2.785
2.790
440,498
-0.03(-1.06%)
Aug 07, 2017
2.800
2.840
2.740
2.820
489,800
+0.03(+1.08%)
Aug 04, 2017
2.840
2.850
2.750
2.790
526,327
-0.05(-1.76%)
Aug 03, 2017
3.000
3.030
2.840
2.840
626,800
-0.05(-1.73%)
Aug 02, 2017
3.050
3.050
2.800
2.890
1,350,016
-0.23(-7.37%)
Aug 01, 2017
3.090
3.120
3.050
3.120
548,020
+0.06(+1.96%)
Jul 31, 2017
3.010
3.070
3.010
3.060
336,682
+0.05(+1.66%)
Jul 28, 2017
3.100
3.130
2.980
3.010
401,143
-0.10(-3.22%)
Jul 27, 2017
3.100
3.140
3.080
3.110
258,883
+0.00(+0.00%)
Jul 26, 2017
3.110
3.150
3.090
3.110
458,343
+0.01(+0.32%)
Jul 25, 2017
3.050
3.110
3.050
3.100
335,066
+0.05(+1.64%)
Jul 24, 2017
3.010
3.060
2.976
3.050
445,020
+0.03(+0.99%)
Jul 21, 2017
3.030
3.031
2.950
3.020
503,512
+0.00(+0.00%)
Jul 20, 2017
3.100
3.140
3.020
3.020
440,025
-0.08(-2.58%)
Jul 19, 2017
3.050
3.145
3.030
3.100
355,787
+0.05(+1.64%)
Jul 18, 2017
3.050
3.090
3.030
3.050
313,153
-0.03(-0.97%)
Jul 17, 2017
3.090
3.130
3.050
3.080
362,506
+0.01(+0.33%)
Jul 14, 2017
3.040
3.150
3.040
3.070
360,342
+0.01(+0.33%)
Jul 13, 2017
3.070
3.090
3.040
3.060
320,202
-0.03(-0.97%)
Jul 12, 2017
3.120
3.140
3.070
3.090
267,926
-0.03(-0.96%)
Jul 11, 2017
3.110
3.150
3.070
3.120
299,579
+0.03(+0.97%)
Jul 10, 2017
3.110
3.150
3.040
3.090
592,479
+0.07(+2.32%)
Jul 07, 2017
2.990
3.040
2.990
3.020
369,343
+0.02(+0.67%)
Jul 06, 2017
3.150
3.150
3.000
3.000
328,838
-0.15(-4.76%)
Jul 05, 2017
3.170
3.180
3.100
3.150
741,348
+0.00(+0.00%)
Jul 03, 2017
3.170
3.170
3.120
3.150
165,163
+0.00(+0.00%)
Jun 30, 2017
3.150
3.160
3.060
3.150
895,176
+0.02(+0.64%)
Jun 29, 2017
3.010
3.130
2.950
3.130
540,014
+0.12(+3.99%)
Jun 28, 2017
3.130
3.150
3.000
3.010
676,814
-0.13(-4.14%)
Jun 27, 2017
3.250
3.280
3.110
3.140
421,059
-0.11(-3.38%)
Jun 26, 2017
3.200
3.340
3.150
3.250
1,302,187
+0.05(+1.56%)
Jun 23, 2017
3.170
3.240
3.050
3.200
5,900,597
+0.06(+1.91%)
Jun 22, 2017
3.260
3.270
3.110
3.140
825,944
-0.12(-3.68%)
Jun 21, 2017
2.980
3.300
2.960
3.260
1,605,288
+0.34(+11.64%)
Jun 20, 2017
2.910
2.970
2.880
2.920
503,272
-0.02(-0.68%)
Jun 19, 2017
2.970
2.980
2.910
2.940
564,280
-0.03(-1.01%)
Jun 16, 2017
3.090
3.100
2.890
2.970
1,850,422
-0.09(-2.94%)
Jun 15, 2017
3.090
3.140
3.035
3.060
451,697
-0.03(-0.97%)
Jun 14, 2017
3.180
3.199
3.060
3.090
580,676
-0.12(-3.74%)
Jun 13, 2017
3.140
3.210
3.060
3.210
549,469
+0.09(+2.88%)
Jun 12, 2017
3.270
3.310
3.070
3.120
1,328,395
-0.19(-5.74%)
Jun 09, 2017
3.210
3.320
3.170
3.310
474,670
+0.11(+3.44%)
Jun 08, 2017
3.170
3.220
3.070
3.200
558,881
+0.02(+0.63%)
Jun 07, 2017
3.170
3.200
3.120
3.180
380,846
+0.02(+0.63%)
Jun 06, 2017
3.160
3.190
3.100
3.160
665,357
-0.03(-0.94%)
Jun 05, 2017
3.150
3.230
3.100
3.190
528,788
+0.01(+0.31%)
Jun 02, 2017
3.240
3.250
3.140
3.180
517,284
-0.06(-1.85%)
Jun 01, 2017
3.260
3.320
3.230
3.240
245,384
-0.02(-0.61%)
May 31, 2017
3.350
3.390
3.200
3.260
525,392
-0.06(-1.81%)
May 30, 2017
3.470
3.470
3.310
3.320
440,231
-0.15(-4.32%)
May 26, 2017
3.420
3.500
3.330
3.470
773,328
+0.05(+1.46%)
May 25, 2017
3.520
3.560
3.410
3.420
220,021
-0.08(-2.29%)
May 24, 2017
3.470
3.570
3.470
3.500
392,715
+0.02(+0.57%)
May 23, 2017
3.460
3.530
3.460
3.480
300,561
+0.02(+0.58%)
May 22, 2017
3.450
3.470
3.410
3.460
383,991
-0.01(-0.29%)
May 19, 2017
3.570
3.570
3.460
3.470
534,442
-0.08(-2.25%)
May 18, 2017
3.520
3.590
3.500
3.550
480,648
+0.03(+0.85%)
May 17, 2017
3.580
3.600
3.510
3.520
346,715
-0.08(-2.22%)
May 16, 2017
3.630
3.660
3.590
3.600
379,271
-0.05(-1.37%)
May 15, 2017
3.750
3.775
3.600
3.650
413,094
-0.11(-2.93%)
May 12, 2017
3.760
3.830
3.720
3.760
301,081
+0.03(+0.80%)
May 11, 2017
3.720
3.740
3.580
3.730
444,405
-0.02(-0.53%)
May 10, 2017
3.750
3.870
3.750
3.750
596,978
-0.01(-0.27%)
May 09, 2017
3.900
3.910
3.720
3.760
781,108
-0.14(-3.59%)
May 08, 2017
3.970
3.990
3.900
3.900
366,621
-0.07(-1.76%)
May 05, 2017
4.000
4.100
3.960
3.970
403,286
-0.05(-1.24%)
May 04, 2017
4.020
4.060
3.950
4.020
498,356
+0.00(+0.00%)
May 03, 2017
4.040
4.050
4.010
4.020
357,089
-0.02(-0.50%)
May 02, 2017
4.080
4.100
4.020
4.040
252,315
-0.04(-0.98%)
May 01, 2017
4.100
4.120
4.080
4.080
238,799
+0.00(+0.00%)
Apr 28, 2017
4.200
4.200
4.080
4.080
300,111
-0.14(-3.32%)
Apr 27, 2017
4.110
4.256
4.100
4.220
756,018
+0.11(+2.68%)
Apr 26, 2017
4.110
4.190
4.110
4.110
359,983
-0.01(-0.24%)
Apr 25, 2017
4.100
4.150
4.100
4.120
378,177
+0.04(+0.98%)
Apr 24, 2017
4.180
4.220
4.050
4.080
399,377
-0.10(-2.39%)
Apr 21, 2017
4.180
4.190
4.145
4.180
515,065
+0.01(+0.24%)
Apr 20, 2017
4.060
4.190
4.060
4.170
503,317
+0.09(+2.21%)
Apr 19, 2017
4.070
4.100
4.050
4.080
387,338
+0.02(+0.49%)
Apr 18, 2017
4.050
4.100
4.040
4.060
410,106
-0.04(-0.98%)
Apr 17, 2017
4.020
4.100
4.011
4.100
351,991
+0.08(+1.99%)
Apr 13, 2017
4.040
4.060
4.010
4.020
325,106
-0.03(-0.74%)
Apr 12, 2017
4.020
4.060
3.980
4.050
371,807
+0.01(+0.25%)
Apr 11, 2017
4.060
4.060
4.010
4.040
164,211
+0.01(+0.25%)
Apr 10, 2017
3.970
4.070
3.960
4.030
289,950
+0.05(+1.26%)
Apr 07, 2017
4.030
4.075
3.970
3.980
376,003
-0.07(-1.73%)
Apr 06, 2017
3.970
4.060
3.960
4.050
262,337
+0.06(+1.50%)
Apr 05, 2017
4.060
4.100
3.960
3.990
464,278
-0.07(-1.72%)
Apr 04, 2017
4.090
4.140
4.050
4.060
367,734
-0.06(-1.46%)
Apr 03, 2017
4.130
4.180
4.115
4.120
505,038
-0.03(-0.72%)
Mar 31, 2017
4.140
4.190
4.110
4.150
1,367,492
+0.03(+0.73%)
Mar 30, 2017
4.100
4.150
4.051
4.120
268,899
-0.01(-0.24%)
Mar 29, 2017
4.020
4.160
4.000
4.130
470,919
+0.06(+1.47%)
Mar 28, 2017
4.000
4.080
3.960
4.070
532,986
+0.08(+2.01%)
Mar 27, 2017
4.060
4.120
3.970
3.990
615,888
-0.07(-1.72%)
Mar 24, 2017
4.060
4.150
4.040
4.060
569,549
+0.03(+0.74%)
Mar 23, 2017
4.020
4.070
4.000
4.030
564,226
+0.01(+0.25%)
Mar 22, 2017
4.040
4.065
4.000
4.020
423,165
-0.02(-0.50%)
Mar 21, 2017
4.150
4.185
4.040
4.040
419,009
-0.11(-2.65%)
Mar 20, 2017
4.140
4.170
4.130
4.150
304,312
+0.01(+0.24%)
Mar 17, 2017
4.160
4.200
4.110
4.140
2,032,005
-0.07(-1.66%)
Mar 16, 2017
4.110
4.240
4.100
4.210
510,673
+0.09(+2.18%)
Mar 15, 2017
4.060
4.130
4.030
4.120
660,216
+0.05(+1.23%)
Mar 14, 2017
4.090
4.100
4.020
4.070
699,080
-0.05(-1.21%)
Mar 13, 2017
4.150
4.160
4.060
4.120
782,456
-0.06(-1.44%)
Mar 10, 2017
4.050
4.185
4.020
4.180
892,352
+0.12(+2.96%)
Mar 09, 2017
4.210
4.210
4.050
4.060
780,754
-0.15(-3.56%)
Mar 08, 2017
4.240
4.250
4.190
4.210
296,589
-0.04(-0.94%)
Mar 07, 2017
4.260
4.300
4.210
4.250
650,693
+0.05(+1.19%)
Mar 06, 2017
4.230
4.260
4.100
4.200
544,925
-0.06(-1.41%)
Mar 03, 2017
4.120
4.255
4.120
4.260
1,112,507
+0.10(+2.40%)
Mar 02, 2017
4.240
4.270
4.100
4.160
1,409,237
-0.10(-2.35%)
Mar 01, 2017
4.190
4.300
4.190
4.260
588,627
+0.07(+1.67%)
Feb 28, 2017
4.250
4.270
4.150
4.190
884,709
-0.11(-2.56%)
Feb 27, 2017
4.310
4.340
4.250
4.300
611,830
-0.01(-0.23%)
Feb 24, 2017
4.300
4.310
4.250
4.310
364,519
-0.01(-0.23%)
Feb 23, 2017
4.280
4.350
4.230
4.320
295,949
+0.06(+1.41%)
Feb 22, 2017
4.370
4.370
4.200
4.260
1,007,481
-0.08(-1.84%)
Feb 21, 2017
4.340
4.385
4.310
4.340
472,173
+0.03(+0.70%)
Feb 17, 2017
4.310
4.310
4.310
0
+0.00(+0.00%)
Feb 16, 2017
4.260
4.370
4.250
4.310
369,354
+0.03(+0.70%)
Feb 15, 2017
4.260
4.290
4.250
4.280
293,302
-0.02(-0.47%)
Feb 14, 2017
4.350
4.350
4.240
4.300
389,971
-0.02(-0.46%)
Feb 13, 2017
4.370
4.380
4.300
4.320
269,257
-0.03(-0.69%)
Feb 10, 2017
4.340
4.360
4.310
4.350
223,368
+0.04(+0.93%)
Feb 09, 2017
4.340
4.380
4.300
4.310
277,518
-0.03(-0.69%)
Feb 08, 2017
4.350
4.420
4.280
4.340
343,719
+0.01(+0.23%)
Feb 07, 2017
4.400
4.400
4.250
4.330
642,621
+0.00(+0.00%)
Feb 06, 2017
4.250
4.400
4.250
4.330
619,765
+0.11(+2.61%)
Feb 03, 2017
4.200
4.250
4.170
4.220
417,772
+0.04(+0.96%)
Feb 02, 2017
4.190
4.200
4.160
4.180
448,546
+0.03(+0.72%)
Feb 01, 2017
4.180
4.240
4.150
4.150
398,196
+0.01(+0.24%)
Jan 31, 2017
4.200
4.200
4.130
4.140
468,009
-0.06(-1.43%)
Jan 30, 2017
4.240
4.260
4.160
4.200
524,057
+0.02(+0.48%)
Jan 27, 2017
4.280
4.330
4.160
4.180
767,035
-0.08(-1.88%)
Jan 26, 2017
4.410
4.440
4.220
4.260
1,256,037
-0.02(-0.47%)
Jan 25, 2017
4.470
4.550
4.270
4.280
2,876,878
+0.28(+7.00%)
Jan 24, 2017
4.000
4.000
3.980
4.000
541,360
+0.01(+0.25%)
Jan 23, 2017
4.000
4.000
3.940
3.990
386,693
-0.01(-0.25%)
Jan 20, 2017
4.020
4.020
3.960
4.000
281,871
+0.00(+0.00%)
Jan 19, 2017
4.060
4.070
3.980
4.000
336,364
-0.09(-2.20%)
Jan 18, 2017
4.070
4.150
4.030
4.090
399,587
+0.00(+0.00%)
Jan 17, 2017
4.140
4.150
4.050
4.090
270,384
-0.05(-1.21%)
Jan 13, 2017
4.140
4.140
4.140
0
+0.02(+0.49%)
Jan 12, 2017
4.060
4.175
3.990
4.120
700,110
+0.05(+1.23%)
Jan 11, 2017
3.930
4.090
3.920
4.070
489,196
+0.15(+3.83%)
Jan 10, 2017
3.910
3.990
3.900
3.920
283,562
+0.01(+0.26%)
Jan 09, 2017
3.950
3.976
3.910
3.910
264,555
-0.04(-1.01%)
Jan 06, 2017
3.950
3.980
3.930
3.950
321,121
-0.01(-0.25%)
Jan 05, 2017
4.090
4.090
3.930
3.960
423,232
-0.10(-2.46%)
Jan 04, 2017
4.120
4.200
4.050
4.060
417,182
-0.09(-2.17%)
Jan 03, 2017
3.850
4.150
3.850
4.150
1,510,382
+0.39(+10.37%)
Dec 30, 2016
3.760
3.760
3.760
0
-0.33(-8.07%)
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
.