$0.81 +0.01 (%) Dryships Inc - NASDAQ

May. 22, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

DRYS historical data

Date Open High Low Close Volume
5/22/20150.820.820.790.811,758,594
5/21/20150.790.820.780.793,445,226
5/20/20150.760.790.760.772,503,393
5/19/20150.790.790.760.762,102,697
5/18/20150.770.800.750.793,297,665
5/15/20150.810.810.780.783,236,393
5/14/20150.800.840.790.815,531,820
5/13/20150.800.850.790.819,899,496
5/12/20150.720.780.700.787,407,221
5/11/20150.710.740.710.725,063,884
5/8/20150.700.710.690.712,011,961
5/7/20150.720.730.690.701,829,213
5/6/20150.720.750.720.731,838,618
5/5/20150.710.730.680.732,833,532
5/4/20150.680.710.680.702,298,808
5/1/20150.710.710.650.693,182,843
4/30/20150.670.710.650.717,439,154
4/29/20150.700.700.660.686,984,833
4/28/20150.700.710.690.703,443,196
4/27/20150.720.740.710.712,405,677
4/24/20150.710.740.710.733,189,271
4/23/20150.740.750.690.716,140,252
4/22/20150.730.750.710.743,318,798
4/21/20150.740.750.710.746,731,781
4/20/20150.740.750.730.753,447,366
4/17/20150.750.750.730.745,171,523
4/16/20150.790.800.750.754,915,256
4/15/20150.770.810.770.795,685,820
4/14/20150.780.790.760.773,077,086
4/13/20150.780.800.780.782,240,272
4/10/20150.800.800.780.792,931,170
4/9/20150.790.810.780.792,249,347
4/8/20150.810.830.770.796,082,051
4/7/20150.790.820.780.804,087,828
4/6/20150.750.790.740.784,592,937
4/2/20150.750.780.750.753,213,776
4/1/20150.770.780.730.745,126,498
3/31/20150.830.840.740.7610,386,470
3/30/20150.840.850.790.813,623,001
3/27/20150.850.850.800.832,905,833
3/26/20150.830.850.810.842,578,540
3/25/20150.840.840.810.832,518,123
3/24/20150.830.850.790.853,659,706
3/23/20150.790.830.770.815,724,369
3/20/20150.730.800.730.808,467,551
3/19/20150.750.760.720.737,859,606
3/18/20150.770.800.740.768,696,114
3/17/20150.790.810.770.783,327,755
3/16/20150.850.860.770.819,971,992
3/13/20150.880.890.840.854,399,992
3/12/20150.850.890.850.872,891,461
3/11/20150.870.890.850.864,637,003
3/10/20150.880.900.860.903,544,663
3/9/20150.890.900.860.903,972,834
3/6/20150.900.900.870.884,206,296
3/5/20150.910.910.890.904,251,845
3/4/20150.920.930.890.914,447,739
3/3/20150.910.950.910.923,605,912
3/2/20150.950.960.910.936,756,300
2/27/20150.970.980.950.957,084,320
2/26/20151.021.080.980.9911,494,550
2/25/20150.991.020.971.028,276,394
2/24/20150.980.990.970.983,107,871
2/23/20150.981.000.960.983,442,209
2/20/20151.001.010.950.985,547,462
2/19/20151.011.021.001.022,993,717
2/18/20151.001.030.981.016,853,033
2/17/20151.021.020.951.004,830,141
2/13/20150.991.010.981.013,601,049
2/12/20150.991.010.970.993,052,127
2/11/20150.971.000.950.964,285,183
2/10/20151.061.060.970.987,199,390
2/9/20151.041.061.021.035,340,905
2/6/20151.061.091.021.036,769,460
2/5/20151.041.081.011.065,938,002
2/4/20151.021.071.001.038,154,577
2/3/20150.981.060.971.0110,550,051
2/2/20150.930.980.920.974,169,048
1/30/20150.860.960.860.935,375,070
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center