DRYS

DryShips Inc. Historical Stock Prices

$0.5175
*  
0.0175
3.5%
Get DRYS Alerts
*Delayed - data as of Jul. 28, 2015  -  Find a broker to begin trading DRYS now
Exchange: NASDAQ
Industry: Transportation
Community Rating:
 
 
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: 1 Year, From 28-JUL-2014 TO 28-JUL-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  0.51  0.533  0.4916  0.5175 3,622,557
07/28/2015 0.51 0.533 0.4916 0.5175 3,622,637
07/27/2015 0.53 0.5476 0.5 0.5 4,355,055
07/24/2015 0.5899 0.609 0.55 0.5518 2,733,533
07/23/2015 0.61 0.63 0.56 0.5769 3,555,123
07/22/2015 0.658 0.66 0.575 0.589 3,961,354
07/21/2015 0.6481 0.67 0.63 0.66 3,198,151
07/20/2015 0.69 0.69 0.63 0.6407 5,770,145
07/17/2015 0.631 0.69 0.611 0.6753 7,820,624
07/16/2015 0.56 0.62 0.5504 0.618 7,874,930
07/15/2015 0.58 0.587 0.5501 0.5551 2,503,414
07/14/2015 0.5979 0.6 0.5631 0.58 4,297,503
07/13/2015 0.58 0.6 0.5544 0.582 4,828,395
07/10/2015 0.568 0.579 0.5311 0.5339 3,747,783
07/09/2015 0.52 0.557 0.52 0.533 3,382,053
07/08/2015 0.5077 0.54 0.5066 0.51 3,498,498
07/07/2015 0.542 0.55 0.49 0.5077 6,268,484
07/06/2015 0.586 0.5899 0.5328 0.538 4,304,220
07/02/2015 0.5812 0.61 0.58 0.5926 2,641,332
07/01/2015 0.62 0.638 0.56 0.5701 4,759,859
06/30/2015 0.62 0.645 0.58 0.6012 7,113,446
06/29/2015 0.68 0.6959 0.625 0.63 6,001,885
06/26/2015 0.71 0.71 0.686 0.71 1,820,912
06/25/2015 0.73 0.739 0.69 0.695 2,857,331
06/24/2015 0.71 0.737 0.7 0.733 3,609,875
06/23/2015 0.706 0.7388 0.7001 0.712 3,081,968
06/22/2015 0.7 0.719 0.69 0.71 1,894,541
06/19/2015 0.685 0.708 0.68 0.708 2,424,821
06/18/2015 0.71 0.713 0.66 0.685 3,641,526
06/17/2015 0.73 0.755 0.693 0.693 3,690,884
06/16/2015 0.711 0.731 0.711 0.7288 2,423,387
06/15/2015 0.679 0.735 0.67 0.7237 5,957,576
06/12/2015 0.68 0.6988 0.674 0.674 1,833,054
06/11/2015 0.698 0.7065 0.68 0.68 2,024,773
06/10/2015 0.7103 0.7103 0.683 0.6981 2,655,207
06/09/2015 0.728 0.728 0.695 0.71 1,968,233
06/08/2015 0.7215 0.73 0.71 0.71 1,908,537
06/05/2015 0.7298 0.735 0.72 0.7227 1,190,045
06/04/2015 0.73 0.735 0.725 0.7269 863,271
06/03/2015 0.74 0.7681 0.72 0.7271 2,476,839
06/02/2015 0.739 0.76 0.7103 0.754 1,727,873
06/01/2015 0.71 0.7425 0.71 0.73 1,827,429
05/29/2015 0.75 0.75 0.72 0.7324 2,475,471
05/28/2015 0.7616 0.7799 0.7421 0.7469 2,824,602
05/27/2015 0.7696 0.795 0.75 0.775 2,720,458
05/26/2015 0.8054 0.8054 0.75 0.7561 3,794,381
05/22/2015 0.82 0.82 0.79 0.805 1,758,594
05/21/2015 0.79 0.817 0.78 0.7941 3,441,726
05/20/2015 0.7625 0.785 0.7625 0.7715 2,497,277
05/19/2015 0.79 0.79 0.76 0.7625 2,102,697
05/18/2015 0.772 0.8 0.753 0.7874 3,297,665
05/15/2015 0.81 0.81 0.775 0.7753 3,234,393
05/14/2015 0.8016 0.843 0.79 0.8058 5,529,967
05/13/2015 0.8 0.85 0.79 0.8117 9,892,966
05/12/2015 0.72 0.784 0.7 0.775 7,400,221
05/11/2015 0.71 0.742 0.71 0.72 5,036,460
05/08/2015 0.7 0.71 0.69 0.705 2,011,811
05/07/2015 0.72 0.7284 0.6909 0.697 1,829,213
05/06/2015 0.72 0.7448 0.7161 0.728 1,838,318
05/05/2015 0.709 0.732 0.68 0.73 2,832,482
05/04/2015 0.68 0.705 0.6751 0.7 2,296,360
05/01/2015 0.7085 0.7099 0.652 0.6906 3,182,843
04/30/2015 0.67 0.71 0.6506 0.71 7,439,054
04/29/2015 0.6959 0.7 0.6549 0.6755 6,979,833
04/28/2015 0.7 0.71 0.693 0.6959 3,441,196
04/27/2015 0.72 0.738 0.7071 0.71 2,405,677
04/24/2015 0.7089 0.7378 0.7071 0.7305 3,187,271
04/23/2015 0.74 0.75 0.688 0.7088 6,130,852
04/22/2015 0.73 0.7487 0.7117 0.74 3,316,462
04/21/2015 0.735 0.75 0.708 0.7399 6,731,181
04/20/2015 0.74 0.75 0.7299 0.75 3,447,366
04/17/2015 0.75 0.754 0.73 0.74 5,165,133
04/16/2015 0.792 0.799 0.7518 0.7545 4,915,256
04/15/2015 0.766 0.81 0.766 0.792 5,685,820
04/14/2015 0.78 0.7908 0.755 0.765 3,077,086
04/13/2015 0.78 0.8 0.775 0.781 2,238,272
04/10/2015 0.8 0.8 0.775 0.7869 2,931,170
04/09/2015 0.79 0.8088 0.7825 0.79 2,249,347
04/08/2015 0.8113 0.831 0.7739 0.7932 6,078,651
04/07/2015 0.7869 0.8199 0.7765 0.8017 4,087,828
04/06/2015 0.75 0.7944 0.744 0.78 4,591,787
04/02/2015 0.7498 0.7773 0.7498 0.7501 3,212,776
04/01/2015 0.7655 0.78 0.725 0.7371 5,036,079
03/31/2015 0.83 0.84 0.74 0.76 10,341,020
03/30/2015 0.84 0.845 0.7891 0.81 3,582,901
03/27/2015 0.85 0.85 0.8 0.83 2,905,833
03/26/2015 0.8246 0.845 0.8105 0.84 2,554,540
03/25/2015 0.8369 0.838 0.81 0.8246 2,518,123
03/24/2015 0.8278 0.85 0.7929 0.85 3,656,406
03/23/2015 0.79 0.825 0.7722 0.8083 5,724,369
03/20/2015 0.725 0.803 0.725 0.803 8,455,755
03/19/2015 0.75 0.7595 0.72 0.73 7,853,646
03/18/2015 0.77 0.795 0.74 0.7595 8,691,341
03/17/2015 0.792 0.809 0.773 0.782 3,322,255
03/16/2015 0.85 0.86 0.773 0.809 9,969,992
03/13/2015 0.88 0.8849 0.844 0.8501 4,398,203
03/12/2015 0.8515 0.8869 0.8515 0.87 2,890,051
03/11/2015 0.873 0.89 0.85 0.855 4,637,003
03/10/2015 0.88 0.899 0.8618 0.8967 3,544,663
03/09/2015 0.89 0.9001 0.86 0.899 3,971,434
03/06/2015 0.9 0.9 0.87 0.8816 4,206,296
03/05/2015 0.91 0.9106 0.89 0.8996 4,250,345
03/04/2015 0.92 0.93 0.8925 0.911 4,447,689
03/03/2015 0.9122 0.95 0.91 0.9233 3,605,912
03/02/2015 0.9501 0.96 0.912 0.9299 6,752,100
02/27/2015 0.9702 0.98 0.95 0.9501 7,063,110
02/26/2015 1.02 1.0773 0.98 0.99 11,479,420
02/25/2015 0.99 1.02 0.971 1.02 8,222,144
02/24/2015 0.98 0.9899 0.965 0.9795 3,107,713
02/23/2015 0.98 0.9995 0.955 0.9801 3,441,709
02/20/2015 1 1.01 0.95 0.98 5,543,962
02/19/2015 1.01 1.02 1 1.02 2,993,717
02/18/2015 1 1.03 0.98 1.01 6,847,233
02/17/2015 1.02 1.02 0.95 1 4,829,055
02/13/2015 0.99 1.01 0.9809 1.01 3,596,999
02/12/2015 0.99 1.01 0.9703 0.99 3,051,127
02/11/2015 0.971 0.9975 0.95 0.961 4,265,183
02/10/2015 1.06 1.06 0.97 0.9765 7,198,220
02/09/2015 1.04 1.06 1.02 1.03 5,340,905
02/06/2015 1.06 1.09 1.02 1.03 6,768,460
02/05/2015 1.04 1.08 1.01 1.06 5,937,802
02/04/2015 1.02 1.07 1 1.03 8,143,477
02/03/2015 0.982 1.06 0.973 1.01 10,512,950
02/02/2015 0.93 0.979 0.9208 0.9657 4,168,848
01/30/2015 0.86 0.96 0.86 0.93 5,374,870
01/29/2015 0.968 0.9684 0.86 0.8972 9,206,104
01/28/2015 0.97 0.97 0.9345 0.96 5,993,134
01/27/2015 0.94 0.9666 0.9305 0.9579 2,615,292
01/26/2015 0.97 0.98 0.943 0.9601 3,435,775
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
10/22/2014 2.19 2.21 1.91 1.91 15,505,260
10/21/2014 1.99 2.17 1.99 2.11 16,189,120
10/20/2014 1.76 1.96 1.73 1.92 12,281,050
10/17/2014 1.82 1.88 1.66 1.69 12,316,060
10/16/2014 1.59 1.85 1.59 1.76 16,778,160
10/15/2014 1.4 1.59 1.35 1.59 12,196,860
10/14/2014 1.47 1.52 1.32 1.48 17,778,950
10/13/2014 1.69 1.73 1.45 1.47 29,465,290
10/10/2014 1.94 1.95 1.8 1.86 10,690,120
10/09/2014 2.15 2.16 1.83 1.94 17,940,170
10/08/2014 2.18 2.23 2.05 2.16 8,943,025
10/07/2014 2.23 2.29 2.18 2.2 5,368,144
10/06/2014 2.25 2.32 2.1 2.27 9,024,038
10/03/2014 2.29 2.31 2.18 2.21 8,671,302
10/02/2014 2.33 2.375 2.17 2.27 14,392,690
10/01/2014 2.48 2.51 2.31 2.32 13,262,030
09/30/2014 2.51 2.5275 2.45 2.47 5,722,861
09/29/2014 2.54 2.58 2.48 2.52 3,914,547
09/26/2014 2.56 2.63 2.51 2.54 7,216,413
09/25/2014 2.74 2.74 2.44 2.5 18,477,650
09/24/2014 2.8 2.81 2.695 2.7 7,994,382
09/23/2014 2.82 2.8432 2.74 2.76 8,765,624
09/22/2014 3 3 2.85 2.86 6,924,847
09/19/2014 3 3.01 2.9401 3 5,851,785
09/18/2014 3.1 3.1 2.97 2.98 4,628,014
09/17/2014 3.07 3.1 3.06 3.09 4,635,557
09/16/2014 2.92 3.04 2.9 3.02 11,645,030
09/15/2014 2.92 2.9284 2.82 2.87 3,855,799
09/12/2014 3.07 3.1 2.91 2.94 10,682,240
09/11/2014 3.1 3.1 3.05 3.09 3,334,412
09/10/2014 3.08 3.11 3.04 3.1 4,003,851
09/09/2014 3.16 3.18 3.1 3.1 3,887,548
09/08/2014 3.16 3.19 3.15 3.15 2,785,596
09/05/2014 3.24 3.24 3.18 3.19 3,677,746
09/04/2014 3.19 3.28 3.18 3.21 5,031,086
09/03/2014 3.26 3.28 3.16 3.19 4,808,139
09/02/2014 3.3 3.3 3.25 3.26 1,995,798
08/29/2014 3.25 3.33 3.25 3.29 3,091,095
08/28/2014 3.2 3.3 3.14 3.25 4,854,624
08/27/2014 3.3 3.32 3.24 3.26 3,470,343
08/26/2014 3.26 3.33 3.25 3.32 4,989,895
08/25/2014 3.32 3.3301 3.23 3.26 5,163,612
08/22/2014 3.34 3.35 3.29 3.32 3,406,987
08/21/2014 3.21 3.36 3.21 3.36 9,721,903
08/20/2014 3.22 3.25 3.21 3.23 2,693,386
08/19/2014 3.27 3.31 3.22 3.26 4,741,395
08/18/2014 3.23 3.29 3.21 3.25 4,959,951
08/15/2014 3.2 3.25 3.13 3.2 4,847,419
08/14/2014 3.13 3.2 3.1 3.19 5,781,517
08/13/2014 3.1 3.14 3.06 3.09 6,957,205
08/12/2014 2.99 3.09 2.98 3.07 6,465,856
08/11/2014 2.88 2.98 2.87 2.96 4,491,045
08/08/2014 2.81 2.8697 2.77 2.86 4,113,794
08/07/2014 2.89 2.93 2.79 2.79 4,420,285
08/06/2014 2.82 2.91 2.82 2.85 8,268,897
08/05/2014 2.72 2.76 2.67 2.7 3,468,951
08/04/2014 2.74 2.79 2.7 2.71 3,746,638
08/01/2014 2.85 2.87 2.67 2.74 6,946,381
07/31/2014 2.9 2.91 2.85 2.86 4,616,461
07/30/2014 2.99 3.02 2.92 2.92 3,437,123
07/29/2014 3.02 3.0399 2.93 2.98 6,350,318
07/28/2014 3.05 3.07 3 3 5,411,935
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?