$3.70 +0.82 (%) Dryships Inc - NASDAQ

Apr. 28, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

DRYS historical data

Date Open High Low Close Volume
4/28/20162.974.642.793.709,753,982
4/27/20162.402.952.352.881,566,024
4/26/20162.302.432.262.41201,548
4/25/20162.362.482.302.33230,632
4/22/20162.272.482.212.42423,171
4/21/20162.372.452.292.29342,785
4/20/20162.252.422.252.32590,350
4/19/20162.082.302.082.25484,710
4/18/20162.152.232.032.10576,835
4/15/20162.242.322.182.19337,515
4/14/20162.422.422.242.26364,276
4/13/20162.192.502.162.36970,989
4/12/20162.142.222.042.17438,584
4/11/20161.992.181.902.11432,665
4/8/20161.932.121.902.06590,693
4/7/20161.841.941.821.89304,985
4/6/20161.951.951.801.84548,049
4/5/20162.102.131.851.931,311,025
4/4/20162.202.232.112.14298,946
4/1/20162.292.332.142.22521,645
3/31/20162.332.442.312.35290,481
3/30/20162.302.442.262.33392,488
3/29/20162.252.302.152.24243,393
3/28/20162.222.312.142.29305,855
3/24/20162.162.282.122.22270,368
3/23/20162.432.432.182.21424,977
3/22/20162.352.442.342.43246,189
3/21/20162.382.432.302.41272,597
3/18/20162.602.672.392.41684,829
3/17/20162.532.622.412.55353,792
3/16/20162.212.592.212.53548,258
3/15/20162.572.732.222.24855,087
3/14/20162.122.782.122.592,489,505
3/11/20162.662.702.002.151,965,462
3/10/20160.110.120.100.1110,107,672
3/9/20160.120.120.110.1114,511,405
3/8/20160.170.180.130.1414,465,935
3/7/20160.150.180.140.1623,288,631
3/4/20160.170.170.120.1422,151,997
3/3/20160.110.160.110.1413,599,328
3/2/20160.110.120.110.111,610,112
3/1/20160.120.120.110.122,993,148
2/29/20160.110.120.100.113,556,306
2/26/20160.110.110.100.112,474,285
2/25/20160.110.110.100.101,801,169
2/24/20160.100.110.100.112,363,178
2/23/20160.110.110.110.111,693,287
2/22/20160.100.110.100.115,258,862
2/19/20160.110.110.100.113,810,324
2/18/20160.120.120.110.112,065,890
2/17/20160.130.130.110.122,317,291
2/16/20160.110.120.110.124,156,171
2/12/20160.100.110.100.111,349,030
2/11/20160.100.110.100.101,440,297
2/10/20160.110.110.100.102,206,929
2/9/20160.110.110.100.102,632,796
2/8/20160.120.120.100.113,610,999
2/5/20160.130.130.110.122,624,935
2/4/20160.120.130.120.133,040,933
2/3/20160.120.130.110.121,696,529
2/2/20160.130.130.120.122,580,372
2/1/20160.130.130.120.132,341,886
1/29/20160.140.140.130.132,018,330
1/28/20160.140.160.130.136,009,824
1/27/20160.130.140.120.142,853,805
1/26/20160.130.140.130.133,053,278
1/25/20160.160.170.120.137,497,190
1/22/20160.110.150.110.1514,791,877
1/21/20160.100.120.090.117,606,101
1/20/20160.100.100.090.095,470,834
1/19/20160.100.110.090.104,370,339
1/15/20160.100.110.100.104,843,479
1/14/20160.110.120.100.112,832,614
1/13/20160.110.120.100.113,369,196
1/12/20160.120.130.110.116,576,357
1/11/20160.120.140.110.114,132,091
1/8/20160.140.140.110.125,666,500
1/7/20160.150.150.130.135,240,087
1/6/20160.160.160.140.154,765,212
1/5/20160.160.170.150.163,430,008
1/4/20160.170.170.150.167,734,650
12/31/20150.150.190.150.1711,205,552
12/30/20150.180.190.150.1610,434,507
12/29/20150.270.290.180.1826,106,170
12/28/20150.200.280.190.2535,323,407
12/24/20150.140.200.140.1915,869,472
12/23/20150.100.160.090.1317,324,579
12/22/20150.080.100.080.094,219,799
12/21/20150.090.090.080.083,495,843
12/18/20150.090.090.090.095,538,177
12/17/20150.100.100.090.094,747,883
12/16/20150.100.100.100.104,247,154
12/15/20150.110.110.100.106,120,599
12/14/20150.110.120.100.113,871,996
12/11/20150.110.120.100.114,242,768
12/10/20150.130.130.100.116,083,403
12/9/20150.140.150.120.125,323,548
12/8/20150.150.160.140.142,523,430
12/7/20150.150.150.140.144,533,423
12/4/20150.170.170.150.151,520,935
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center