Stock Quote

Drive Shack Inc (NY: DS )

3.018 USD -0.112 (-3.58%)
Streaming Delayed Price Updated: 1:21 PM EDT, Apr 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 15, 2021 3.300 3.320 3.110 3.130 1,616,951 -0.12(-3.69%)
Apr 14, 2021 3.200 3.310 3.160 3.250 1,419,828 +0.06(+1.88%)
Apr 13, 2021 3.240 3.260 3.080 3.190 1,785,310 -0.09(-2.74%)
Apr 12, 2021 3.380 3.400 3.220 3.280 1,466,874 -0.11(-3.24%)
Apr 09, 2021 3.480 3.520 3.330 3.390 1,728,500 -0.10(-2.87%)
Apr 08, 2021 3.720 3.720 3.400 3.490 2,543,724 -0.20(-5.42%)
Apr 07, 2021 3.570 3.750 3.450 3.690 2,966,287 +0.24(+6.96%)
Apr 06, 2021 3.500 3.640 3.420 3.450 2,308,033 -0.03(-0.86%)
Apr 05, 2021 3.450 3.500 3.330 3.480 2,879,362 +0.09(+2.65%)
Apr 01, 2021 3.280 3.470 3.270 3.390 2,340,500 +0.18(+5.61%)
Mar 31, 2021 3.210 3.360 3.150 3.210 1,789,903 +0.03(+0.94%)
Mar 30, 2021 3.050 3.210 3.020 3.180 1,404,024 +0.12(+3.92%)
Mar 29, 2021 3.310 3.410 3.050 3.060 2,408,057 -0.29(-8.66%)
Mar 26, 2021 3.300 3.450 3.190 3.350 4,696,100 +0.24(+7.72%)
Mar 25, 2021 2.920 3.120 2.850 3.110 2,191,955 +0.10(+3.32%)
Mar 24, 2021 3.260 3.280 3.000 3.010 1,988,604 -0.20(-6.23%)
Mar 23, 2021 3.260 3.330 3.130 3.210 2,610,100 -0.10(-3.02%)
Mar 22, 2021 3.520 3.610 3.270 3.310 2,725,581 -0.16(-4.61%)
Mar 19, 2021 3.490 3.590 3.320 3.470 5,180,300 +0.02(+0.58%)
Mar 18, 2021 3.490 3.940 3.400 3.450 7,811,858 -0.07(-1.99%)
Mar 17, 2021 3.220 3.590 3.200 3.520 3,497,588 +0.16(+4.76%)
Mar 16, 2021 3.150 3.670 3.120 3.360 7,256,882 +0.19(+5.99%)
Mar 15, 2021 3.050 3.320 2.990 3.170 6,076,415 +0.03(+0.96%)
Mar 12, 2021 2.730 3.300 2.660 3.140 19,905,000 +0.48(+18.05%)
Mar 11, 2021 2.650 2.730 2.580 2.660 1,611,324 +0.10(+3.91%)
Mar 10, 2021 2.550 2.710 2.530 2.560 2,085,008 +0.04(+1.59%)
Mar 09, 2021 2.390 2.540 2.380 2.520 1,426,841 +0.17(+7.23%)
Mar 08, 2021 2.320 2.460 2.300 2.350 1,398,575 +0.00(+0.00%)
Mar 05, 2021 2.400 2.450 2.020 2.350 3,155,800 -0.03(-1.26%)
Mar 04, 2021 2.560 2.580 2.260 2.380 3,378,144 -0.20(-7.75%)
Mar 03, 2021 2.620 2.690 2.510 2.580 2,401,444 +0.00(+0.00%)
Mar 02, 2021 2.600 2.650 2.550 2.580 1,323,329 +0.03(+1.18%)
Mar 01, 2021 2.700 2.720 2.520 2.550 1,847,770 -0.06(-2.30%)
Feb 26, 2021 2.590 2.670 2.440 2.610 1,606,700 -0.01(-0.38%)
Feb 25, 2021 2.760 2.780 2.530 2.620 2,326,155 -0.09(-3.32%)
Feb 24, 2021 2.550 2.715 2.515 2.710 1,897,955 +0.19(+7.54%)
Feb 23, 2021 2.530 2.610 2.300 2.520 2,633,446 -0.11(-4.18%)
Feb 22, 2021 2.710 2.830 2.620 2.630 2,384,067 -0.10(-3.66%)
Feb 19, 2021 2.560 2.770 2.520 2.730 2,510,400 +0.20(+7.91%)
Feb 18, 2021 2.650 2.650 2.490 2.530 2,067,415 -0.13(-4.89%)
Feb 17, 2021 2.700 2.700 2.540 2.660 2,722,278 -0.03(-1.12%)
Feb 16, 2021 2.980 2.980 2.670 2.690 3,433,476 -0.21(-7.24%)
Feb 12, 2021 2.720 2.930 2.650 2.900 3,460,000 +0.16(+5.84%)
Feb 11, 2021 2.870 2.910 2.630 2.740 3,472,259 -0.11(-3.86%)
Feb 10, 2021 2.700 2.950 2.650 2.850 6,281,686 +0.21(+7.95%)
Feb 09, 2021 2.530 2.720 2.460 2.640 3,994,759 +0.13(+5.18%)
Feb 08, 2021 2.480 2.550 2.450 2.510 3,040,293 +0.06(+2.45%)
Feb 05, 2021 2.440 2.520 2.420 2.450 4,624,400 +0.06(+2.51%)
Feb 04, 2021 2.500 2.560 2.380 2.390 5,142,231 -0.04(-1.65%)
Feb 03, 2021 2.420 2.460 2.390 2.430 4,265,518 +0.02(+0.83%)
Feb 02, 2021 2.480 2.480 2.360 2.410 5,173,275 -0.03(-1.23%)
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.