DRYSHIPS $1.80

down -0.02


19/6/2013 04:19 PM  |  NASDAQ : DRYS  |  Industries : Transportation and Warehousing / Deep Sea, Coastal, and Great Lakes Water Transportation
Type:

DRYS historical data

Date Open High Low Close Volume
6/18/2013 1.83 1.87 1.82 1.82 18557
6/17/2013 1.85 1.90 1.82 1.84 35872
6/14/2013 1.89 1.90 1.80 1.82 31216
6/13/2013 1.80 1.88 1.77 1.87 37487
6/12/2013 1.80 1.81 1.77 1.78 24995
6/11/2013 1.80 1.81 1.76 1.78 31283
6/10/2013 1.84 1.85 1.80 1.82 23470
6/7/2013 1.79 1.81 1.77 1.81 28796
6/6/2013 1.82 1.83 1.77 1.79 48197
6/5/2013 1.84 1.84 1.80 1.80 31723
6/4/2013 1.85 1.85 1.81 1.81 23615
6/3/2013 1.85 1.88 1.83 1.84 28893
5/31/2013 1.88 1.89 1.85 1.85 23800
5/30/2013 1.88 1.89 1.85 1.85 36327
5/29/2013 1.93 1.94 1.87 1.89 45652
5/28/2013 1.95 1.97 1.93 1.94 46022
5/24/2013 1.91 1.95 1.90 1.91 40154
5/23/2013 1.90 2.01 1.88 1.91 83656
5/22/2013 2.27 2.29 2.03 2.09 148647
5/21/2013 2.27 2.35 2.18 2.25 173642
5/20/2013 2.07 2.25 2.07 2.17 121064
5/17/2013 2.14 2.18 2.03 2.08 74566
5/16/2013 1.93 2.18 1.92 2.10 248845
5/15/2013 1.85 1.90 1.83 1.87 62530
5/14/2013 1.84 1.86 1.82 1.85 37959
5/13/2013 1.85 1.86 1.83 1.84 37040
5/10/2013 1.87 1.88 1.83 1.86 38880
5/9/2013 1.88 1.89 1.86 1.87 27698
5/8/2013 1.91 1.91 1.86 1.89 26978
5/7/2013 1.92 1.95 1.87 1.90 29233
5/6/2013 1.89 1.95 1.88 1.93 20528
5/3/2013 1.85 1.90 1.84 1.89 38466
5/2/2013 1.84 1.85 1.80 1.85 17289
5/1/2013 1.84 1.86 1.82 1.82 14013
4/30/2013 1.87 1.89 1.82 1.86 20587
4/29/2013 1.84 1.88 1.82 1.85 30149
4/26/2013 1.84 1.84 1.78 1.81 13354
4/25/2013 1.84 1.88 1.82 1.84 37547
4/24/2013 1.77 1.84 1.75 1.84 25163
4/23/2013 1.77 1.80 1.76 1.77 18822
4/22/2013 1.75 1.77 1.72 1.76 18780
4/19/2013 1.75 1.75 1.71 1.75 14153
4/18/2013 1.78 1.80 1.70 1.72 51630
4/17/2013 1.81 1.83 1.77 1.77 45308
4/16/2013 1.84 1.87 1.81 1.83 23180
4/15/2013 1.87 1.87 1.82 1.82 37644
4/12/2013 1.89 1.91 1.87 1.88 16629
4/11/2013 1.92 1.94 1.89 1.92 17001
4/10/2013 1.92 1.97 1.90 1.90 31563
4/9/2013 1.87 1.95 1.86 1.92 29499
4/8/2013 1.85 1.88 1.83 1.87 21484
4/5/2013 1.82 1.86 1.80 1.84 27887
4/4/2013 1.86 1.92 1.83 1.87 49558
4/3/2013 1.91 1.92 1.83 1.85 48512
4/2/2013 1.95 1.97 1.88 1.91 50378
4/1/2013 2.03 2.06 1.93 1.94 78742
3/28/2013 2.12 2.17 2.02 2.04 72496
3/27/2013 2.05 2.15 2.00 2.09 87525
3/26/2013 2.07 2.07 1.98 2.02 49699
3/25/2013 2.18 2.20 2.02 2.04 62079
3/22/2013 2.11 2.24 2.11 2.13 135873
3/21/2013 1.93 2.16 1.92 2.09 153313
3/20/2013 1.99 2.00 1.92 1.92 32521
3/19/2013 2.00 2.01 1.94 1.96 27830
3/18/2013 1.97 2.04 1.96 1.96 40518
3/15/2013 1.92 2.02 1.92 1.97 59528
3/14/2013 1.96 1.98 1.92 1.93 34035
3/13/2013 1.93 1.98 1.91 1.97 23036
3/12/2013 1.99 2.03 1.93 1.95 39647
3/11/2013 1.98 2.07 1.94 2.04 45672
3/8/2013 1.93 2.02 1.92 1.96 42823
3/7/2013 1.82 1.95 1.79 1.91 70138
3/6/2013 1.99 2.10 1.97 1.98 61122
3/5/2013 1.85 1.98 1.85 1.97 48066
3/4/2013 1.83 1.86 1.80 1.85 29065
3/1/2013 1.92 1.92 1.78 1.80 62564
2/28/2013 1.97 1.99 1.92 1.93 18172
2/27/2013 1.93 1.98 1.93 1.97 25078
2/26/2013 1.92 1.94 1.87 1.93 23799
2/25/2013 2.00 2.04 1.93 1.93 30204
2/22/2013 2.06 2.07 1.96 1.97 39945
2/21/2013 2.08 2.08 2.01 2.03 39649
2/20/2013 2.24 2.24 2.06 2.06 46873
2/19/2013 2.18 2.23 2.18 2.21 20341
2/15/2013 2.26 2.27 2.18 2.18 25626
2/14/2013 2.31 2.32 2.22 2.25 43244
2/13/2013 2.26 2.44 2.26 2.30 106547
2/12/2013 2.19 2.28 2.16 2.26 60779
2/11/2013 2.16 2.18 2.14 2.16 18560
2/8/2013 2.19 2.20 2.16 2.17 15811
2/7/2013 2.20 2.25 2.16 2.19 27040
2/6/2013 2.15 2.22 2.15 2.22 23577
2/5/2013 2.18 2.25 2.16 2.17 25764
2/4/2013 2.20 2.20 2.13 2.16 34510
2/1/2013 2.21 2.30 2.19 2.24 40043
1/31/2013 2.14 2.23 2.12 2.16 46353
1/30/2013 2.29 2.30 2.15 2.15 53319
1/29/2013 2.20 2.38 2.18 2.28 117996
1/28/2013 2.12 2.23 2.10 2.18 72023
1/25/2013 2.15 2.16 2.11 2.13 24445
Marketplace
Trading Center