$0.46 -0.00 (%) DryShips Inc - NASDAQ

Sep. 29, 2016 | 02:34 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

DRYS historical data

Date Open High Low Close Volume
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
7/18/20160.440.440.400.431,013,991
7/15/20160.450.450.430.44705,012
7/14/20160.440.470.440.44926,236
7/13/20160.460.460.440.44783,625
7/12/20160.440.500.440.463,147,103
7/11/20160.460.460.430.44773,879
7/8/20160.470.470.430.46861,040
7/7/20160.470.470.430.46956,725
7/6/20160.510.510.420.471,739,352
7/5/20160.650.650.510.512,425,395
7/1/20160.570.670.520.623,923,026
6/30/20160.600.600.550.56740,204
6/29/20160.620.620.560.58569,319
6/28/20160.600.650.570.59632,282
6/27/20160.620.660.560.58972,608
6/24/20160.710.710.640.64836,105
6/23/20160.760.770.700.72841,484
6/22/20160.800.800.750.76912,312
6/21/20160.840.850.780.81796,695
6/20/20160.910.950.840.85480,943
6/17/20160.860.950.830.871,042,985
6/16/20160.830.900.810.82570,181
6/15/20161.001.020.800.861,543,357
6/14/20161.131.130.981.001,391,231
6/13/20161.151.161.101.13517,075
6/10/20161.241.251.151.16824,821
6/9/20161.211.291.191.241,317,034
6/8/20161.361.361.111.192,747,255
6/7/20161.441.451.271.294,642,474
6/6/20162.152.382.132.362,012,988
6/3/20162.192.202.102.13367,250
6/2/20162.162.202.082.17768,046
6/1/20162.182.202.122.17716,306
5/31/20162.162.282.152.19725,521
5/27/20162.202.352.142.19846,359
5/26/20162.292.372.122.19572,795
5/25/20162.062.292.062.25801,573
5/24/20162.152.152.052.06886,441
5/23/20162.202.252.152.17647,783
5/20/20162.312.402.082.181,846,550
5/19/20162.472.702.412.621,177,443
5/18/20162.652.732.472.51380,200
5/17/20162.482.822.442.67731,289
5/16/20162.602.682.452.48360,701
5/13/20162.522.632.482.56196,828
5/12/20162.802.852.482.53686,470
5/11/20162.822.972.672.79431,104
5/10/20162.642.892.622.84568,904
5/9/20162.933.152.602.64924,632
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center