$4.31 -0.29 (%) DryShips Inc - NASDAQ

Dec. 8, 2016 | 12:50 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

DRYS historical data

Date Open High Low Close Volume
12/7/20164.804.804.524.607,206,326
12/6/20164.885.284.674.7918,049,561
12/5/20164.974.974.554.607,189,847
12/2/20165.005.114.514.8014,528,840
12/1/20166.256.404.865.2536,729,594
11/30/20164.605.754.355.2523,610,724
11/29/20165.075.074.084.3315,350,600
11/28/20165.485.884.874.9513,416,811
11/25/20166.056.195.465.487,269,443
11/23/20166.366.865.356.0124,905,788
11/22/20169.509.666.106.2218,100,450
11/21/201613.9316.448.739.1023,824,704
11/18/201612.6421.7211.0511.8128,910,418
11/17/201651.0854.1510.8011.008,539,821
11/16/201673.0073.0073.0073.00268,804
11/15/201655.00102.0045.4073.0010,195,757
11/14/201614.5044.9013.6042.8610,040,939
11/11/201612.2318.7710.6913.605,231,221
11/10/20164.8015.604.7511.905,685,778
11/9/20164.555.154.495.10149,776
11/8/20164.464.794.464.5642,970
11/7/20164.845.104.434.6086,654
11/4/20165.005.734.484.59180,835
11/3/20163.875.093.864.70195,673
11/2/20164.334.343.843.9466,035
11/1/20164.565.444.214.3591,572
10/31/20160.320.320.300.31526,236
10/28/20160.350.360.300.321,156,685
10/27/20160.390.390.370.37214,160
10/26/20160.390.400.370.37431,028
10/25/20160.370.400.350.39503,378
10/24/20160.360.370.350.36322,532
10/21/20160.380.390.350.36461,262
10/20/20160.380.420.380.39787,254
10/19/20160.350.400.340.39524,325
10/18/20160.380.400.340.36497,144
10/17/20160.380.400.370.37189,031
10/14/20160.410.410.380.38364,333
10/13/20160.430.430.380.39457,708
10/12/20160.430.430.400.40359,238
10/11/20160.430.430.410.41305,783
10/10/20160.420.440.420.43291,312
10/7/20160.450.450.410.41666,381
10/6/20160.440.470.420.431,099,810
10/5/20160.450.450.430.43524,750
10/4/20160.470.470.440.44325,674
10/3/20160.430.460.430.45253,782
9/30/20160.430.460.430.45257,058
9/29/20160.470.500.440.45972,494
9/28/20160.440.470.440.46527,415
9/27/20160.470.470.440.44563,015
9/26/20160.480.480.450.47518,172
9/23/20160.510.540.470.481,360,400
9/22/20160.460.490.440.481,590,437
9/21/20160.410.450.410.44644,683
9/20/20160.460.480.410.421,501,697
9/19/20160.520.520.460.462,001,413
9/16/20160.520.560.500.521,926,673
9/15/20160.500.570.460.495,233,622
9/14/20160.490.510.460.461,305,115
9/13/20160.450.520.450.501,576,848
9/12/20160.470.480.450.45749,435
9/9/20160.500.500.460.481,054,344
9/8/20160.490.540.450.502,371,975
9/7/20160.480.550.450.491,768,874
9/6/20160.540.550.480.481,266,110
9/2/20160.660.660.530.551,473,583
9/1/20160.650.650.460.561,439,079
8/31/20160.680.680.620.62899,428
8/30/20160.770.780.660.701,590,277
8/29/20160.820.830.760.771,046,384
8/26/20160.810.940.760.832,484,561
8/25/20160.900.900.800.80794,826
8/24/20160.900.920.850.85537,637
8/23/20160.850.900.830.90596,847
8/22/20160.950.960.850.85802,413
8/19/20161.001.010.950.96383,933
8/18/20161.051.050.951.011,096,429
8/17/20161.031.091.021.051,052,795
8/16/20161.111.141.041.041,060,809
8/15/20161.221.251.021.051,269,480
8/12/20160.350.360.320.322,983,877
8/11/20160.370.370.340.351,380,767
8/10/20160.360.380.350.351,368,099
8/9/20160.400.400.350.384,666,611
8/8/20160.420.490.410.465,744,637
8/5/20160.390.450.380.416,932,510
8/4/20160.380.390.360.381,209,802
8/3/20160.400.410.350.383,514,312
8/2/20160.420.440.360.409,131,994
8/1/20160.380.430.340.366,273,800
7/29/20160.370.370.320.342,839,178
7/28/20160.400.400.370.371,798,039
7/27/20160.430.430.370.373,131,702
7/26/20160.420.430.400.412,317,026
7/25/20160.520.520.410.416,432,607
7/22/20160.650.660.500.5114,747,421
7/21/20160.420.610.420.5816,829,779
7/20/20160.440.450.400.41741,968
7/19/20160.420.430.400.41518,049
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center