$0.34 -0.03 (%) Dryships Inc - NASDAQ

Jul. 29, 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
7/29/20160.370.370.320.342,839,178
7/28/20160.400.400.370.371,798,039
7/27/20160.430.430.370.373,131,702
7/26/20160.420.430.400.412,317,026
7/25/20160.520.520.410.416,432,607
7/22/20160.650.660.500.5114,747,421
7/21/20160.420.610.420.5816,829,779
7/20/20160.440.450.400.41741,968
7/19/20160.420.430.400.41518,049
7/18/20160.440.440.400.431,013,991
7/15/20160.450.450.430.44705,012
7/14/20160.440.470.440.44926,236
7/13/20160.460.460.440.44783,625
7/12/20160.440.500.440.463,147,103
7/11/20160.460.460.430.44773,879
7/8/20160.470.470.430.46861,040
7/7/20160.470.470.430.46956,725
7/6/20160.510.510.420.471,739,352
7/5/20160.650.650.510.512,425,395
7/1/20160.570.670.520.623,923,026
6/30/20160.600.600.550.56740,204
6/29/20160.620.620.560.58569,319
6/28/20160.600.650.570.59632,282
6/27/20160.620.660.560.58972,608
6/24/20160.710.710.640.64836,105
6/23/20160.760.770.700.72841,484
6/22/20160.800.800.750.76912,312
6/21/20160.840.850.780.81796,695
6/20/20160.910.950.840.85480,943
6/17/20160.860.950.830.871,042,985
6/16/20160.830.900.810.82570,181
6/15/20161.001.020.800.861,543,357
6/14/20161.131.130.981.001,391,231
6/13/20161.151.161.101.13517,075
6/10/20161.241.251.151.16824,821
6/9/20161.211.291.191.241,317,034
6/8/20161.361.361.111.192,747,255
6/7/20161.441.451.271.294,642,474
6/6/20162.152.382.132.362,012,988
6/3/20162.192.202.102.13367,250
6/2/20162.162.202.082.17768,046
6/1/20162.182.202.122.17716,306
5/31/20162.162.282.152.19725,521
5/27/20162.202.352.142.19846,359
5/26/20162.292.372.122.19572,795
5/25/20162.062.292.062.25801,573
5/24/20162.152.152.052.06886,441
5/23/20162.202.252.152.17647,783
5/20/20162.312.402.082.181,846,550
5/19/20162.472.702.412.621,177,443
5/18/20162.652.732.472.51380,200
5/17/20162.482.822.442.67731,289
5/16/20162.602.682.452.48360,701
5/13/20162.522.632.482.56196,828
5/12/20162.802.852.482.53686,470
5/11/20162.822.972.672.79431,104
5/10/20162.642.892.622.84568,904
5/9/20162.933.152.602.64924,632
5/6/20162.683.072.662.94657,639
5/5/20163.103.142.702.751,178,527
5/4/20163.123.403.013.03954,634
5/3/20163.513.623.073.122,206,215
5/2/20163.783.803.513.681,971,753
4/29/20164.194.453.714.016,710,869
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center