$0.12 -0.01 (%) Dryships Inc - NASDAQ

Feb. 5, 2016 | 03:59 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

DRYS historical data

Date Open High Low Close Volume
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
12/3/20150.160.160.150.161,709,088
12/2/20150.160.170.150.152,922,209
12/1/20150.160.170.160.163,328,979
11/30/20150.160.160.160.162,520,920
11/27/20150.160.160.150.16830,862
11/25/20150.160.160.150.161,560,130
11/24/20150.150.160.150.162,539,663
11/23/20150.160.170.150.153,034,737
11/20/20150.160.170.150.162,609,434
11/19/20150.160.160.160.162,605,322
11/18/20150.170.170.160.163,041,863
11/17/20150.170.180.160.171,951,381
11/16/20150.180.190.170.171,961,361
11/13/20150.180.180.180.181,662,605
11/12/20150.190.190.180.181,111,534
11/11/20150.190.190.180.181,012,180
11/10/20150.200.200.190.191,061,812
11/9/20150.190.200.190.191,122,437
11/6/20150.200.200.190.201,445,178
11/5/20150.200.200.180.201,622,652
11/4/20150.200.210.200.201,361,175
11/3/20150.200.200.200.201,174,033
11/2/20150.190.200.190.201,670,447
10/30/20150.200.200.190.201,335,470
10/29/20150.200.200.190.201,658,016
10/28/20150.200.200.190.202,962,290
10/27/20150.200.200.190.192,397,999
10/26/20150.190.200.190.202,397,846
10/23/20150.190.200.190.192,977,152
10/22/20150.190.190.180.193,655,453
10/21/20150.200.200.180.186,379,488
10/20/20150.200.210.200.201,185,419
10/19/20150.210.220.200.201,670,134
10/16/20150.220.220.200.211,476,959
10/15/20150.230.230.210.212,476,831
10/14/20150.210.230.210.224,452,184
10/13/20150.200.220.200.213,674,032
10/12/20150.210.210.200.211,885,365
10/9/20150.200.210.200.201,927,876
10/8/20150.210.210.190.202,686,774
10/7/20150.200.210.200.205,179,747
10/6/20150.210.220.200.204,584,020
10/5/20150.210.220.190.213,706,631
10/2/20150.200.230.190.216,108,854
10/1/20150.170.220.170.209,746,601
9/30/20150.160.180.160.173,873,119
9/29/20150.170.180.160.163,026,086
9/28/20150.180.180.160.173,193,369
9/25/20150.190.190.180.183,253,394
9/24/20150.180.190.180.194,087,631
9/23/20150.210.210.190.197,349,568
9/22/20150.220.220.200.214,332,500
9/21/20150.230.230.210.223,165,450
9/18/20150.240.240.210.235,436,094
9/17/20150.250.260.230.244,560,232
9/16/20150.220.260.210.249,793,332
9/15/20150.220.240.210.224,448,807
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center