Dryships Inc $3.00

up +0.02


19/9/2014 04:00 PM  |  NASDAQ : DRYS  
Industries : Transportation / Shipping
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

DRYS historical data

Date Open High Low Close Volume
9/19/20143.003.012.943.005,853,285
9/18/20143.103.102.972.984,628,514
9/17/20143.073.103.063.094,637,857
9/16/20142.923.042.903.0211,644,729
9/15/20142.922.932.822.873,918,929
9/12/20143.073.102.912.9410,452,061
9/11/20143.103.103.053.093,334,412
9/10/20143.083.113.043.104,004,551
9/9/20143.163.183.103.103,888,048
9/8/20143.163.193.153.152,786,096
9/5/20143.243.243.183.193,677,746
9/4/20143.193.283.183.215,032,086
9/3/20143.263.283.163.194,808,539
9/2/20143.303.303.253.261,999,658
8/29/20143.253.333.253.293,091,095
8/28/20143.203.303.143.254,854,694
8/27/20143.303.323.243.263,470,843
8/26/20143.263.333.253.324,990,895
8/25/20143.323.333.233.265,165,022
8/22/20143.343.353.293.323,409,587
8/21/20143.213.363.213.369,727,103
8/20/20143.223.253.213.232,693,386
8/19/20143.273.313.223.264,741,495
8/18/20143.233.293.213.254,962,951
8/15/20143.203.253.133.204,849,869
8/14/20143.133.203.103.195,786,477
8/13/20143.103.143.063.096,957,705
8/12/20142.993.092.983.076,469,886
8/11/20142.882.982.872.964,494,045
8/8/20142.812.872.772.864,116,794
8/7/20142.892.932.792.794,420,285
8/6/20142.822.912.822.858,269,397
8/5/20142.722.762.672.703,528,490
8/4/20142.742.792.702.713,748,738
8/1/20142.852.872.672.746,946,381
7/31/20142.902.912.852.864,617,997
7/30/20142.993.022.922.923,442,623
7/29/20143.023.042.932.986,350,818
7/28/20143.053.073.003.005,415,535
7/25/20143.063.063.003.053,288,127
7/24/20142.963.052.953.035,242,059
7/23/20142.962.992.942.943,578,609
7/22/20142.942.982.932.943,757,637
7/21/20142.902.952.882.932,363,318
7/18/20142.932.952.882.922,795,907
7/17/20142.952.992.902.913,818,580
7/16/20143.003.042.952.975,074,221
7/15/20143.003.052.962.973,625,677
7/14/20143.003.042.973.013,724,118
7/11/20143.013.052.962.985,195,641
7/10/20142.983.042.953.013,822,573
7/9/20143.043.093.023.063,917,433
7/8/20143.113.132.993.047,834,935
7/7/20143.273.273.123.124,615,273
7/3/20143.253.283.243.241,707,632
7/2/20143.263.303.223.253,252,718
7/1/20143.273.323.213.214,671,391
6/30/20143.223.273.193.223,001,627
6/27/20143.213.283.203.223,253,262
6/26/20143.303.303.243.253,253,325
6/25/20143.223.313.193.304,550,709
6/24/20143.403.423.223.238,419,762
6/23/20143.373.413.343.405,737,614
6/20/20143.453.503.363.376,444,887
6/19/20143.463.533.423.465,396,455
6/18/20143.523.523.393.435,759,709
6/17/20143.393.553.343.519,820,157
6/16/20143.393.423.313.395,256,358
6/13/20143.363.423.313.365,249,002
6/12/20143.383.473.333.387,144,464
6/11/20143.403.473.313.417,996,747
6/10/20143.253.473.213.4414,217,889
6/9/20143.193.233.153.217,562,355
6/6/20143.243.253.143.165,848,494
6/5/20143.133.223.113.208,638,043
6/4/20142.893.102.893.108,728,167
6/3/20142.942.992.872.905,593,921
6/2/20143.003.032.952.963,969,754
5/30/20143.053.072.993.014,773,851
5/29/20143.013.103.013.084,255,546
5/28/20143.053.103.013.012,762,903
5/27/20143.103.153.063.085,400,962
5/23/20142.993.122.883.087,839,559
5/22/20143.023.093.003.065,328,280
5/21/20142.993.052.983.033,567,725
5/20/20142.983.062.972.995,090,398
5/19/20142.983.072.983.024,735,388
5/16/20143.103.102.963.032,953,855
5/15/20143.023.042.903.036,272,968
5/14/20143.053.123.023.043,678,567
5/13/20143.083.123.033.082,486,129
5/12/20143.013.103.003.103,897,964
5/9/20142.952.992.922.983,515,111
5/8/20143.003.082.952.954,011,930
5/7/20143.083.102.963.004,528,110
5/6/20143.063.163.053.073,951,691
5/5/20143.063.092.993.093,232,623
5/2/20143.063.143.053.073,615,941
5/1/20142.933.122.933.046,159,201
4/30/20142.902.932.782.928,687,456
Trading Center