$0.96 +0.06 (%) Dryships Inc - NASDAQ

Jan. 30, 2015 | 02:49 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

DRYS historical data

Date Open High Low Close Volume
1/29/20150.970.970.860.909,206,114
1/28/20150.970.970.930.965,994,134
1/27/20150.940.970.930.962,615,292
1/26/20150.970.980.940.963,455,775
1/23/20151.031.050.940.9710,028,495
1/22/20151.031.051.021.035,776,856
1/21/20150.961.040.941.028,907,648
1/20/20150.950.980.930.945,491,433
1/16/20150.981.000.970.994,122,089
1/15/20151.011.030.970.984,708,357
1/14/20150.961.040.931.037,058,653
1/13/20151.101.100.951.0010,106,288
1/12/20151.061.101.011.055,271,614
1/9/20151.091.111.031.045,232,444
1/8/20151.061.101.011.087,676,060
1/7/20151.041.071.011.014,971,138
1/6/20151.071.081.001.047,357,019
1/5/20151.121.141.031.078,974,568
1/2/20151.081.151.061.135,838,416
12/31/20141.021.081.011.069,693,459
12/30/20141.171.171.051.0714,459,155
12/29/20141.161.221.141.1710,879,460
12/26/20141.201.241.171.196,158,327
12/24/20141.251.261.171.209,057,475
12/23/20141.251.361.141.2435,789,970
12/22/20141.041.231.021.2127,118,701
12/19/20140.941.030.921.0112,503,172
12/18/20140.860.950.850.9418,033,224
12/17/20140.790.830.780.8116,440,626
12/16/20140.790.830.760.789,967,300
12/15/20140.860.880.800.8010,300,818
12/12/20140.900.900.860.868,769,151
12/11/20140.920.950.880.917,011,163
12/10/20140.950.960.900.916,958,792
12/9/20140.881.010.830.9712,933,493
12/8/20141.131.140.810.9540,679,750
12/5/20141.201.201.121.148,105,029
12/4/20141.201.221.161.175,061,755
12/3/20141.211.231.161.226,171,200
12/2/20141.231.251.181.218,110,056
12/1/20141.291.321.161.1617,838,665
11/28/20141.421.421.281.3117,773,856
11/26/20141.441.451.411.443,209,939
11/25/20141.511.521.441.455,090,044
11/24/20141.551.561.481.505,588,762
11/21/20141.461.521.461.509,441,398
11/20/20141.421.451.401.443,780,646
11/19/20141.451.451.401.434,523,310
11/18/20141.411.461.401.435,222,459
11/17/20141.401.461.391.415,795,358
11/14/20141.401.431.351.419,018,055
11/13/20141.431.441.381.417,485,443
11/12/20141.401.451.401.435,337,570
11/11/20141.501.501.401.456,657,032
11/10/20141.501.511.461.475,506,764
11/7/20141.501.531.411.5010,576,139
11/6/20141.541.601.481.5012,467,576
11/5/20141.431.511.361.4620,135,696
11/4/20141.471.501.381.3815,642,212
11/3/20141.501.501.461.4914,902,193
10/31/20141.521.551.461.4813,102,591
10/30/20141.491.521.451.5211,375,620
10/29/20141.601.651.461.4728,191,918
10/28/20141.601.641.571.6119,008,919
10/27/20141.571.571.461.5417,641,017
10/24/20141.501.571.401.5288,216,813
10/23/20141.982.011.922.006,850,622
10/22/20142.192.211.911.9115,509,170
10/21/20141.992.171.992.1116,227,609
10/20/20141.761.961.731.9212,294,898
10/17/20141.821.881.661.6912,318,157
10/16/20141.591.851.591.7616,793,888
10/15/20141.401.591.351.5912,206,313
10/14/20141.471.521.321.4817,786,337
10/13/20141.691.731.451.4729,499,054
10/10/20141.941.951.801.8610,707,597
10/9/20142.152.161.831.9417,943,972
10/8/20142.182.232.052.168,946,925
10/7/20142.232.292.182.205,372,422
10/6/20142.252.322.102.279,026,338
10/3/20142.292.312.182.218,676,702
10/2/20142.332.382.172.2714,399,937
10/1/20142.482.512.312.3213,269,733
9/30/20142.512.532.452.475,728,111
9/29/20142.542.582.482.523,919,297
9/26/20142.562.632.512.547,227,475
9/25/20142.742.742.442.5018,483,652
9/24/20142.802.812.702.708,010,182
9/23/20142.822.842.742.768,777,224
9/22/20143.003.002.852.866,930,347
9/19/20143.003.012.943.005,853,285
9/18/20143.103.102.972.984,628,514
9/17/20143.073.103.063.094,637,857
9/16/20142.923.042.903.0211,665,229
9/15/20142.922.932.822.873,918,929
9/12/20143.073.102.912.9410,452,061
9/11/20143.103.103.053.093,334,412
9/10/20143.083.113.043.104,004,551
9/9/20143.163.183.103.103,888,048
9/8/20143.163.193.153.152,786,096
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center