DRYS

DryShips Inc. Historical Stock Prices

$0.9679
*  
0.0621
6.03%
Get DRYS Alerts
*Delayed - data as of Jan. 23, 2015  -  Find a broker to begin trading DRYS now
Exchange: NASDAQ
Industry: Transportation
Community Rating:
View:    DRYS Pre-Market
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 23-OCT-2014 TO 23-JAN-2015

Date Open High Low Close / Last Volume
16:00  1.03  1.05  0.941  0.9679 10,028,495
01/23/2015 1.03 1.05 0.941 0.9679 10,028,200
01/22/2015 1.03 1.05 1.02 1.03 5,772,211
01/21/2015 0.96 1.04 0.9445 1.02 8,907,648
01/20/2015 0.95 0.98 0.93 0.942 5,489,183
01/16/2015 0.975 1 0.97 0.989 4,114,714
01/15/2015 1.01 1.03 0.97 0.98 4,707,607
01/14/2015 0.962 1.04 0.93 1.03 7,057,653
01/13/2015 1.1 1.1 0.953 1 10,098,090
01/12/2015 1.06 1.098 1.01 1.05 5,267,584
01/09/2015 1.09 1.11 1.03 1.04 5,222,665
01/08/2015 1.06 1.1 1.01 1.08 7,676,060
01/07/2015 1.04 1.07 1.01 1.01 4,969,738
01/06/2015 1.07 1.08 1 1.04 7,356,869
01/05/2015 1.12 1.14 1.03 1.07 8,972,043
01/02/2015 1.08 1.15 1.06 1.13 5,814,916
12/31/2014 1.02 1.08 1.01 1.06 9,691,379
12/30/2014 1.17 1.17 1.05 1.07 14,454,660
12/29/2014 1.16 1.22 1.14 1.165 10,879,460
12/26/2014 1.2 1.24 1.17 1.19 6,157,327
12/24/2014 1.25 1.26 1.17 1.2 9,057,475
12/23/2014 1.25 1.36 1.14 1.24 35,775,380
12/22/2014 1.04 1.23 1.02 1.21 27,081,870
12/19/2014 0.94 1.03 0.92 1.01 12,484,310
12/18/2014 0.86 0.9489 0.85 0.935 18,015,850
12/17/2014 0.79 0.825 0.7801 0.8139 16,440,630
12/16/2014 0.79 0.825 0.761 0.7801 9,955,300
12/15/2014 0.86 0.879 0.795 0.7989 10,276,470
12/12/2014 0.9 0.9 0.855 0.86 8,680,378
12/11/2014 0.92 0.949 0.8831 0.9062 7,008,611
12/10/2014 0.95 0.96 0.9 0.9097 6,914,292
12/09/2014 0.88 1.01 0.83 0.9709 12,922,730
12/08/2014 1.13 1.14 0.81 0.95 40,634,340
12/05/2014 1.2 1.2 1.12 1.14 8,098,559
12/04/2014 1.2 1.22 1.16 1.17 5,055,402
12/03/2014 1.21 1.23 1.16 1.215 6,160,300
12/02/2014 1.23 1.25 1.18 1.21 8,105,677
12/01/2014 1.29 1.32 1.16 1.16 17,817,160
11/28/2014 1.415 1.42 1.28 1.31 17,773,860
11/26/2014 1.44 1.45 1.41 1.44 3,183,023
11/25/2014 1.51 1.52 1.44 1.45 5,090,044
11/24/2014 1.55 1.56 1.48 1.5 5,581,362
11/21/2014 1.46 1.52 1.46 1.5 9,437,898
11/20/2014 1.42 1.45 1.4 1.44 3,777,446
11/19/2014 1.45 1.45 1.4 1.43 4,523,160
11/18/2014 1.41 1.46 1.4 1.43 5,219,674
11/17/2014 1.4 1.46 1.39 1.41 5,792,558
11/14/2014 1.4 1.43 1.35 1.41 9,017,905
11/13/2014 1.43 1.44 1.38 1.41 7,482,043
11/12/2014 1.4 1.45 1.4 1.43 5,319,770
11/11/2014 1.5 1.5 1.4 1.45 6,655,782
11/10/2014 1.5 1.51 1.46 1.47 5,503,964
11/07/2014 1.5 1.53 1.41 1.5 10,575,910
11/06/2014 1.54 1.6 1.48 1.5 12,455,380
11/05/2014 1.43 1.51 1.36 1.46 20,033,310
11/04/2014 1.47 1.5 1.38 1.38 15,627,010
11/03/2014 1.5 1.5 1.46 1.49 14,959,040
10/31/2014 1.52 1.55 1.46 1.48 13,099,730
10/30/2014 1.49 1.52 1.45 1.52 11,367,320
10/29/2014 1.6 1.65 1.46 1.47 28,105,790
10/28/2014 1.6 1.64 1.57 1.61 18,978,250
10/27/2014 1.57 1.57 1.46 1.54 17,626,710
10/24/2014 1.5 1.57 1.4 1.52 88,166,710
10/23/2014 1.98 2.01 1.92 2 6,612,469
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?