Dryships Inc $2.94

up +0.01


22/7/2014 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
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
4/29/20142.922.992.862.906,191,433
4/28/20143.113.132.912.948,808,535
4/25/20143.163.193.093.114,076,065
4/24/20143.243.273.113.224,568,348
4/23/20143.313.363.213.255,956,921
4/22/20143.293.393.293.327,373,011
4/21/20143.163.263.163.253,489,474
4/17/20143.113.173.103.163,725,587
4/16/20143.073.143.073.133,859,211
4/15/20143.113.132.923.1010,606,286
4/14/20143.133.163.053.135,265,843
4/11/20143.153.203.063.108,616,435
4/10/20143.353.363.193.198,808,274
4/9/20143.273.343.223.345,722,096
4/8/20143.153.293.143.255,780,760
4/7/20143.213.263.133.198,688,969
4/4/20143.223.333.153.2611,327,687
4/3/20143.283.363.203.215,652,043
4/2/20143.273.313.243.283,619,335
4/1/20143.233.303.203.285,129,261
3/31/20143.283.313.183.235,020,942
3/28/20143.153.283.143.257,227,941
3/27/20143.253.323.103.1412,477,689
3/26/20143.393.393.213.2210,643,542
3/25/20143.333.423.313.356,091,081
3/24/20143.503.523.253.3114,067,484
3/21/20143.523.533.443.489,028,812
3/20/20143.583.603.453.508,417,586
3/19/20143.603.703.523.588,098,231
3/18/20143.443.593.423.5910,225,000
3/17/20143.443.483.393.426,709,569
3/14/20143.543.563.393.4011,987,421
3/13/20143.593.683.463.5212,684,372
3/12/20143.623.653.523.579,182,583
3/11/20143.833.853.643.6811,930,572
3/10/20143.913.983.753.7814,046,716
3/7/20144.104.103.903.9511,083,059
3/6/20144.284.373.964.0224,868,633
3/5/20144.004.153.964.1419,663,351
3/4/20143.803.953.793.8816,755,433
3/3/20143.573.753.523.688,623,264
2/28/20143.683.803.603.6811,463,604
2/27/20143.573.703.533.6611,495,708
Trading Center