Dryships Inc $3.16

up +0.03


17/4/2014 04:00 PM  |  NASDAQ : DRYS  
Industries : Transportation / Shipping
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

DRYS historical data

Date Open High Low Close Volume
4/16/20143.073.143.073.133,859,210
4/15/20143.113.132.923.1010,606,300
4/14/20143.133.163.053.135,265,840
4/11/20143.153.203.063.108,616,440
4/10/20143.353.363.193.198,808,270
4/9/20143.273.343.223.345,722,100
4/8/20143.153.293.143.255,780,760
4/7/20143.213.263.133.198,688,970
4/4/20143.223.333.153.2611,327,700
4/3/20143.283.363.203.215,652,040
4/2/20143.273.313.243.283,619,340
4/1/20143.233.303.203.285,129,260
3/31/20143.283.313.183.235,020,940
3/28/20143.153.283.143.257,227,940
3/27/20143.253.323.103.1412,477,700
3/26/20143.393.393.213.2210,643,500
3/25/20143.333.423.313.356,091,080
3/24/20143.503.523.253.3114,067,500
3/21/20143.523.533.443.489,028,810
3/20/20143.583.603.453.508,417,590
3/19/20143.603.703.523.588,098,230
3/18/20143.443.593.423.5910,225,000
3/17/20143.443.483.393.426,709,570
3/14/20143.543.563.393.4011,987,400
3/13/20143.593.683.463.5212,684,400
3/12/20143.623.653.523.579,182,580
3/11/20143.833.853.643.6811,930,600
3/10/20143.913.983.753.7814,046,700
3/7/20144.104.103.903.9511,083,100
3/6/20144.284.373.964.0224,868,600
3/5/20144.004.153.964.1419,663,400
3/4/20143.803.953.793.8816,755,400
3/3/20143.573.753.523.688,623,260
2/28/20143.683.803.603.6811,463,600
2/27/20143.573.703.533.6611,495,700
2/26/20143.573.633.493.518,284,550
2/25/20143.623.653.503.556,201,030
2/24/20143.523.653.523.607,643,100
2/21/20143.553.573.493.515,245,000
2/20/20143.473.553.393.537,430,970
2/19/20143.743.803.453.4818,131,500
2/18/20143.733.763.593.7110,828,600
2/14/20143.703.793.683.705,136,420
2/13/20143.663.783.553.737,301,840
2/12/20143.833.873.683.749,054,410
2/11/20143.653.903.643.8012,995,900
2/10/20143.633.643.533.637,530,960
2/7/20143.503.733.453.6415,461,500
2/6/20143.283.433.253.417,790,730
2/5/20143.323.353.153.2310,634,800
2/4/20143.283.373.263.326,789,150
2/3/20143.433.463.253.2510,658,100
1/31/20143.283.423.263.407,861,130
1/30/20143.463.503.353.377,467,380
1/29/20143.383.473.263.3611,024,300
1/28/20143.413.543.393.478,422,610
1/27/20143.313.503.243.4013,230,300
1/24/20143.703.703.363.3826,149,800
1/23/20143.863.903.753.7710,747,600
1/22/20143.813.843.763.815,661,760
1/21/20143.853.923.753.819,447,240
1/17/20144.054.053.813.8210,871,600
1/16/20144.084.163.963.9920,821,000
1/15/20143.724.003.704.0019,434,000
1/14/20143.663.803.633.6813,216,400
1/13/20143.793.863.613.6218,683,600
1/10/20143.793.893.653.8625,145,000
1/9/20144.084.133.853.9221,039,100
1/8/20144.074.204.024.0815,068,700
1/7/20144.074.224.014.1119,510,700
1/6/20144.274.273.994.0424,512,200
1/3/20144.374.404.234.2715,144,500
1/2/20144.384.504.234.3130,890,500
12/31/20134.494.734.444.7025,017,500
12/30/20134.644.654.354.3827,562,200
12/27/20134.995.004.564.6856,138,300
12/26/20134.274.754.264.7039,483,300
12/24/20134.014.223.974.1719,965,100
12/23/20133.723.953.693.9313,442,100
12/20/20133.773.793.673.6911,400,000
12/19/20133.573.753.543.7311,877,100
12/18/20133.573.603.503.597,770,040
12/17/20133.543.613.493.587,827,340
12/16/20133.653.723.523.608,174,630
12/13/20133.503.673.473.6614,194,900
12/12/20133.503.573.463.497,018,620
12/11/20133.473.513.423.466,398,800
12/10/20133.393.483.313.429,604,100
12/9/20133.593.593.393.439,702,140
12/6/20133.673.703.483.5013,919,300
12/5/20133.533.643.483.6022,186,100
12/4/20133.333.423.263.4010,481,600
12/3/20133.353.423.273.357,768,270
12/2/20133.493.523.303.3310,499,900
11/29/20133.503.553.413.4414,385,400
11/27/20133.203.353.183.2913,890,500
11/26/20133.033.133.023.094,595,200
11/25/20133.043.103.033.063,365,010
11/22/20133.053.073.013.054,754,510
11/21/20132.983.102.963.107,344,830
Trading Center