Drive Shack Inc (NY: DS )

1.470 USD -0.060 (-3.92%)
Official Closing Price Updated: 6:59 PM EDT, Oct 30, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2020 1.440 1.590 1.440 1.470 725,818 -0.06(-3.92%)
Oct 29, 2020 1.530 1.620 1.460 1.530 556,474 -0.02(-1.29%)
Oct 28, 2020 1.600 1.630 1.500 1.550 992,028 -0.06(-3.73%)
Oct 27, 2020 1.510 1.700 1.470 1.610 814,616 +0.03(+1.90%)
Oct 26, 2020 1.580 1.610 1.460 1.580 756,126 -0.05(-3.07%)
Oct 23, 2020 1.680 1.690 1.550 1.630 794,100 -0.05(-2.98%)
Oct 22, 2020 1.740 1.840 1.670 1.680 1,566,147 -0.09(-5.08%)
Oct 21, 2020 1.480 1.950 1.470 1.770 5,223,817 +0.23(+14.94%)
Oct 20, 2020 1.200 1.620 1.190 1.540 5,326,597 +0.37(+31.62%)
Oct 19, 2020 1.130 1.319 1.130 1.170 2,219,786 +0.04(+3.54%)
Oct 16, 2020 1.100 1.130 1.090 1.130 665,000 +0.03(+2.73%)
Oct 15, 2020 1.100 1.120 1.070 1.100 550,694 -0.01(-0.90%)
Oct 14, 2020 1.120 1.137 1.090 1.110 418,904 +0.02(+1.83%)
Oct 13, 2020 1.160 1.160 1.070 1.090 820,075 -0.07(-6.03%)
Oct 12, 2020 1.190 1.200 1.125 1.160 486,345 -0.02(-1.69%)
Oct 09, 2020 1.220 1.230 1.180 1.180 314,400 -0.01(-0.84%)
Oct 08, 2020 1.190 1.200 1.130 1.190 481,525 +0.02(+1.71%)
Oct 07, 2020 1.160 1.190 1.149 1.170 334,821 +0.04(+3.54%)
Oct 06, 2020 1.170 1.190 1.130 1.130 431,531 -0.03(-2.59%)
Oct 05, 2020 1.170 1.180 1.110 1.160 490,765 +0.01(+0.87%)
Oct 02, 2020 1.120 1.180 1.120 1.150 419,900 -0.03(-2.54%)
Oct 01, 2020 1.120 1.180 1.090 1.180 594,974 +0.06(+5.36%)
Sep 30, 2020 1.140 1.170 1.070 1.120 613,855 -0.04(-3.45%)
Sep 29, 2020 1.220 1.220 1.115 1.160 554,848 -0.01(-0.85%)
Sep 28, 2020 1.200 1.240 1.130 1.170 1,908,733 -0.02(-1.68%)
Sep 25, 2020 1.200 1.280 1.160 1.190 1,013,800 -0.03(-2.46%)
Sep 24, 2020 1.180 1.250 1.110 1.220 783,481 +0.09(+7.96%)
Sep 23, 2020 1.270 1.280 1.120 1.130 884,271 -0.12(-9.60%)
Sep 22, 2020 1.280 1.320 1.230 1.250 412,662 -0.03(-2.34%)
Sep 21, 2020 1.370 1.370 1.250 1.280 763,929 -0.11(-7.91%)
Sep 18, 2020 1.370 1.410 1.340 1.390 868,300 -0.02(-1.42%)
Sep 17, 2020 1.320 1.420 1.290 1.410 896,061 +0.08(+6.02%)
Sep 16, 2020 1.340 1.350 1.280 1.330 587,185 +0.01(+0.76%)
Sep 15, 2020 1.290 1.340 1.270 1.320 614,242 +0.04(+3.13%)
Sep 14, 2020 1.350 1.350 1.260 1.280 489,202 -0.03(-2.29%)
Sep 11, 2020 1.350 1.350 1.260 1.310 1,002,800 -0.01(-0.76%)
Sep 10, 2020 1.360 1.390 1.310 1.320 529,174 -0.01(-0.75%)
Sep 09, 2020 1.360 1.370 1.300 1.330 414,995 +0.00(+0.00%)
Sep 08, 2020 1.340 1.390 1.320 1.330 756,451 -0.06(-4.32%)
Sep 04, 2020 1.380 1.440 1.320 1.390 710,100 +0.00(+0.00%)
Sep 03, 2020 1.420 1.470 1.360 1.390 755,639 -0.04(-2.80%)
Sep 02, 2020 1.440 1.460 1.390 1.430 753,074 -0.01(-0.69%)
Sep 01, 2020 1.320 1.460 1.320 1.440 2,202,114 +0.05(+3.60%)
Aug 31, 2020 1.490 1.490 1.380 1.390 599,921 -0.05(-3.47%)
Aug 28, 2020 1.430 1.500 1.429 1.440 759,600 +0.03(+2.13%)
Aug 27, 2020 1.400 1.420 1.380 1.410 665,508 +0.04(+2.92%)
Aug 26, 2020 1.410 1.420 1.370 1.370 507,390 -0.05(-3.52%)
Aug 25, 2020 1.370 1.420 1.350 1.420 732,441 +0.06(+4.41%)
Aug 24, 2020 1.500 1.510 1.260 1.360 2,394,581 -0.10(-6.85%)
Aug 21, 2020 1.510 1.540 1.450 1.460 889,300 -0.04(-2.67%)
Aug 20, 2020 1.520 1.550 1.420 1.500 1,209,224 -0.05(-3.23%)
Aug 19, 2020 1.600 1.600 1.480 1.550 2,200,664 -0.05(-3.13%)
Aug 18, 2020 1.690 1.690 1.580 1.600 1,028,153 -0.07(-4.19%)
Aug 17, 2020 1.720 1.720 1.660 1.670 564,095 +0.00(+0.00%)
Aug 14, 2020 1.700 1.710 1.660 1.670 421,300 -0.02(-1.18%)
Aug 13, 2020 1.680 1.740 1.660 1.690 591,390 +0.00(+0.00%)
Aug 12, 2020 1.720 1.720 1.630 1.690 694,568 +0.01(+0.60%)
Aug 11, 2020 1.740 1.770 1.670 1.680 917,691 -0.01(-0.59%)
Aug 10, 2020 1.650 1.780 1.650 1.690 1,175,400 +0.04(+2.42%)
Aug 07, 2020 1.640 1.690 1.560 1.650 1,220,100 +0.08(+5.10%)
Aug 06, 2020 1.700 1.700 1.560 1.570 1,827,956 -0.11(-6.55%)
Aug 05, 2020 1.880 1.880 1.660 1.680 2,027,036 -0.22(-11.58%)
Aug 04, 2020 1.780 1.940 1.780 1.900 1,309,960 +0.12(+6.74%)
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.