$0.44 -0.01 (%) Dryships Inc - NASDAQ

Aug. 28, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

DRYS historical data

Date Open High Low Close Volume
8/28/20150.470.500.430.445,006,483
8/27/20150.340.450.340.457,920,322
8/26/20150.360.370.340.362,346,420
8/25/20150.360.360.340.364,391,158
8/24/20150.300.340.290.335,139,248
8/21/20150.350.360.340.352,058,925
8/20/20150.350.360.330.363,832,091
8/19/20150.340.350.330.353,095,043
8/18/20150.370.370.330.344,850,081
8/17/20150.360.380.360.373,966,344
8/14/20150.380.390.360.373,025,276
8/13/20150.400.400.380.382,942,955
8/12/20150.380.400.380.394,436,779
8/11/20150.430.430.390.406,291,871
8/10/20150.440.460.400.428,088,463
8/7/20150.530.540.430.459,172,697
8/6/20150.540.570.520.554,663,457
8/5/20150.550.550.530.542,838,236
8/4/20150.540.550.530.541,934,652
8/3/20150.530.550.520.542,129,005
7/31/20150.520.540.510.532,036,875
7/30/20150.560.560.510.523,890,842
7/29/20150.530.560.530.563,069,327
7/28/20150.510.530.490.523,622,637
7/27/20150.530.550.500.504,364,555
7/24/20150.590.610.550.552,733,533
7/23/20150.610.630.560.583,563,123
7/22/20150.660.660.580.593,961,354
7/21/20150.650.670.630.663,198,151
7/20/20150.690.690.630.645,770,545
7/17/20150.630.690.610.687,826,141
7/16/20150.560.620.550.627,874,930
7/15/20150.580.590.550.562,505,414
7/14/20150.600.600.560.584,297,503
7/13/20150.580.600.550.584,828,395
7/10/20150.570.580.530.533,753,783
7/9/20150.520.560.520.533,393,053
7/8/20150.510.540.510.513,498,498
7/7/20150.540.550.490.516,278,684
7/6/20150.590.590.530.544,304,220
7/2/20150.580.610.580.592,642,432
7/1/20150.620.640.560.574,765,135
6/30/20150.620.650.580.607,117,246
6/29/20150.680.700.630.636,001,885
6/26/20150.710.710.690.711,821,412
6/25/20150.730.740.690.702,861,331
6/24/20150.710.740.700.733,609,875
6/23/20150.710.740.700.713,081,968
6/22/20150.700.720.690.711,894,541
6/19/20150.690.710.680.712,424,821
6/18/20150.710.710.660.693,641,526
6/17/20150.730.760.690.693,690,884
6/16/20150.710.730.710.732,423,387
6/15/20150.680.740.670.725,957,576
6/12/20150.680.700.670.671,833,929
6/11/20150.700.710.680.682,024,773
6/10/20150.710.710.680.702,655,207
6/9/20150.730.730.700.711,968,933
6/8/20150.720.730.710.711,908,537
6/5/20150.730.740.720.721,208,995
6/4/20150.730.740.730.73863,771
6/3/20150.740.770.720.732,476,839
6/2/20150.740.760.710.751,732,373
6/1/20150.710.740.710.731,827,429
5/29/20150.750.750.720.732,475,471
5/28/20150.760.780.740.752,824,602
5/27/20150.770.800.750.782,720,458
5/26/20150.810.810.750.763,794,381
5/22/20150.820.820.790.811,758,594
5/21/20150.790.820.780.793,445,226
5/20/20150.760.790.760.772,503,393
5/19/20150.790.790.760.762,102,697
5/18/20150.770.800.750.793,297,665
5/15/20150.810.810.780.783,236,393
5/14/20150.800.840.790.815,531,820
5/13/20150.800.850.790.819,899,496
5/12/20150.720.780.700.787,407,221
5/11/20150.710.740.710.725,063,884
5/8/20150.700.710.690.712,011,961
5/7/20150.720.730.690.701,829,213
5/6/20150.720.750.720.731,838,618
5/5/20150.710.730.680.732,833,532
5/4/20150.680.710.680.702,298,808
5/1/20150.710.710.650.693,182,843
4/30/20150.670.710.650.717,439,154
4/29/20150.700.700.660.686,984,833
4/28/20150.700.710.690.703,443,196
4/27/20150.720.740.710.712,405,677
4/24/20150.710.740.710.733,189,271
4/23/20150.740.750.690.716,140,252
4/22/20150.730.750.710.743,318,798
4/21/20150.740.750.710.746,731,781
4/20/20150.740.750.730.753,447,366
4/17/20150.750.750.730.745,171,523
4/16/20150.790.800.750.754,915,256
4/15/20150.770.810.770.795,685,820
4/14/20150.780.790.760.773,077,086
4/13/20150.780.800.780.782,240,272
4/10/20150.800.800.780.792,931,170
4/9/20150.790.810.780.792,249,347
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!