DRYS

DryShips Inc. Historical Stock Prices

$1.47
*  
0.05
3.29%
Get DRYS Alerts
*Delayed - data as of Oct. 31, 2014 12:10 ET  -  Find a broker to begin trading DRYS now
Exchange: NASDAQ
Industry: Transportation
Community Rating:
View:    DRYS Real Time
 
 
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 for next time

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

Results for: 1 Year, From 30-OCT-2013 TO 30-OCT-2014

Date Open High Low Close / Last Volume
12:10  1.52  1.55  1.47  1.47 5,244,463
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
07/25/2014 3.06 3.06 3 3.05 3,288,127
07/24/2014 2.96 3.05 2.95 3.03 5,236,559
07/23/2014 2.96 2.99 2.94 2.94 3,574,599
07/22/2014 2.94 2.98 2.93 2.94 3,757,612
07/21/2014 2.9 2.95 2.88 2.93 2,363,318
07/18/2014 2.93 2.95 2.88 2.92 2,792,947
07/17/2014 2.95 2.99 2.9 2.9099 3,811,080
07/16/2014 3 3.04 2.95 2.97 5,072,721
07/15/2014 3 3.05 2.96 2.97 3,623,727
07/14/2014 3 3.04 2.97 3.01 3,721,818
07/11/2014 3.01 3.05 2.96 2.98 5,192,841
07/10/2014 2.98 3.04 2.95 3.01 3,822,121
07/09/2014 3.04 3.09 3.02 3.06 3,917,433
07/08/2014 3.11 3.13 2.99 3.04 7,832,759
07/07/2014 3.27 3.27 3.12 3.12 4,610,228
07/03/2014 3.25 3.28 3.24 3.24 1,707,632
07/02/2014 3.26 3.3 3.22 3.25 3,252,568
07/01/2014 3.27 3.32 3.21 3.21 4,671,391
06/30/2014 3.22 3.27 3.19 3.22 2,993,627
06/27/2014 3.21 3.28 3.2 3.22 3,243,832
06/26/2014 3.3 3.3 3.24 3.25 3,251,681
06/25/2014 3.22 3.31 3.19 3.3 4,548,722
06/24/2014 3.4 3.42 3.22 3.23 8,417,762
06/23/2014 3.37 3.41 3.34 3.4 5,737,614
06/20/2014 3.45 3.5 3.36 3.37 6,440,378
06/19/2014 3.46 3.53 3.42 3.46 5,391,646
06/18/2014 3.52 3.52 3.39 3.43 5,750,270
06/17/2014 3.39 3.55 3.34 3.51 9,808,657
06/16/2014 3.39 3.42 3.31 3.39 5,244,358
06/13/2014 3.36 3.42 3.31 3.36 5,223,402
06/12/2014 3.38 3.465 3.33 3.38 7,143,365
06/11/2014 3.4 3.47 3.31 3.41 7,994,647
06/10/2014 3.25 3.465 3.21 3.44 14,201,240
06/09/2014 3.19 3.23 3.145 3.21 7,558,155
06/06/2014 3.24 3.25 3.14 3.16 5,845,113
06/05/2014 3.13 3.22 3.11 3.2 8,611,527
06/04/2014 2.89 3.1 2.89 3.1 8,720,267
06/03/2014 2.94 2.99 2.87 2.9 5,573,223
06/02/2014 3 3.03 2.95 2.96 3,968,854
05/30/2014 3.05 3.07 2.99 3.01 4,773,851
05/29/2014 3.01 3.1 3.01 3.08 4,250,046
05/28/2014 3.05 3.1 3.01 3.01 2,762,903
05/27/2014 3.1 3.15 3.06 3.08 5,400,761
05/23/2014 2.99 3.12 2.88 3.08 7,839,099
05/22/2014 3.02 3.09 3 3.06 5,310,903
05/21/2014 2.99 3.05 2.98 3.03 3,552,100
05/20/2014 2.98 3.06 2.97 2.99 5,090,098
05/19/2014 2.98 3.07 2.98 3.02 4,732,488
05/16/2014 3.1 3.1 2.96 3.03 2,953,855
05/15/2014 3.02 3.04 2.9 3.03 6,272,793
05/14/2014 3.05 3.12 3.02 3.04 3,678,567
05/13/2014 3.08 3.12 3.03 3.08 2,470,729
05/12/2014 3.01 3.1 3 3.1 3,897,864
05/09/2014 2.95 2.99 2.92 2.98 3,513,758
05/08/2014 3 3.075 2.95 2.95 4,011,930
05/07/2014 3.08 3.1 2.96 3 4,527,610
05/06/2014 3.06 3.16 3.05 3.07 3,950,691
05/05/2014 3.06 3.09 2.99 3.09 3,232,623
05/02/2014 3.06 3.14 3.05 3.07 3,615,441
05/01/2014 2.93 3.12 2.93 3.04 6,147,201
04/30/2014 2.9 2.93 2.78 2.92 8,665,056
04/29/2014 2.92 2.99 2.86 2.9 6,183,233
04/28/2014 3.11 3.13 2.91 2.94 8,801,385
04/25/2014 3.16 3.185 3.09 3.11 4,075,966
04/24/2014 3.24 3.27 3.11 3.22 4,568,348
04/23/2014 3.31 3.36 3.21 3.25 5,954,021
04/22/2014 3.29 3.39 3.29 3.32 7,373,011
04/21/2014 3.16 3.26 3.16 3.25 3,487,884
04/17/2014 3.11 3.17 3.1 3.16 3,721,787
04/16/2014 3.07 3.14 3.07 3.13 3,857,211
04/15/2014 3.11 3.13 2.92 3.1 10,606,040
04/14/2014 3.13 3.16 3.05 3.13 5,265,343
04/11/2014 3.15 3.2 3.06 3.1 8,607,535
04/10/2014 3.35 3.36 3.19 3.19 8,792,074
04/09/2014 3.27 3.34 3.22 3.3399 5,720,096
04/08/2014 3.15 3.29 3.14 3.25 5,775,760
04/07/2014 3.21 3.26 3.13 3.19 8,680,069
04/04/2014 3.22 3.33 3.15 3.26 11,327,690
04/03/2014 3.28 3.36 3.2 3.21 5,648,963
04/02/2014 3.27 3.3099 3.24 3.28 3,615,735
04/01/2014 3.23 3.3 3.2 3.28 5,126,061
03/31/2014 3.28 3.31 3.18 3.23 5,015,589
03/28/2014 3.15 3.2799 3.14 3.25 7,216,581
03/27/2014 3.25 3.32 3.1 3.14 12,435,940
03/26/2014 3.39 3.39 3.21 3.22 10,579,490
03/25/2014 3.33 3.42 3.31 3.35 6,082,481
03/24/2014 3.5 3.52 3.25 3.31 14,066,380
03/21/2014 3.52 3.53 3.44 3.48 9,016,940
03/20/2014 3.58 3.595 3.45 3.495 8,402,441
03/19/2014 3.6 3.7 3.52 3.58 8,074,549
03/18/2014 3.44 3.59 3.42 3.59 10,187,930
03/17/2014 3.44 3.48 3.39 3.42 6,699,198
03/14/2014 3.54 3.56 3.39 3.4 11,981,550
03/13/2014 3.59 3.68 3.46 3.52 12,676,670
03/12/2014 3.62 3.65 3.52 3.57 9,170,883
03/11/2014 3.83 3.85 3.64 3.68 11,920,570
03/10/2014 3.91 3.98 3.75 3.78 14,042,070
03/07/2014 4.1 4.1 3.9 3.95 11,079,560
03/06/2014 4.28 4.37 3.96 4.02 24,848,030
03/05/2014 4 4.15 3.96 4.14 19,570,200
03/04/2014 3.8 3.95 3.79 3.88 16,751,180
03/03/2014 3.57 3.75 3.52 3.68 8,615,764
02/28/2014 3.68 3.8 3.6 3.68 11,449,200
02/27/2014 3.57 3.7 3.53 3.66 11,491,180
02/26/2014 3.57 3.63 3.49 3.51 8,273,646
02/25/2014 3.62 3.65 3.5 3.545 6,199,109
02/24/2014 3.52 3.65 3.52 3.6 7,614,205
02/21/2014 3.55 3.57 3.49 3.51 5,242,996
02/20/2014 3.47 3.55 3.39 3.53 7,428,878
02/19/2014 3.74 3.8 3.45 3.48 18,108,520
02/18/2014 3.73 3.76 3.59 3.71 10,820,220
02/14/2014 3.7 3.79 3.68 3.7 5,118,423
02/13/2014 3.66 3.78 3.55 3.73 7,287,640
02/12/2014 3.83 3.87 3.68 3.74 9,045,711
02/11/2014 3.65 3.9 3.64 3.8 12,982,330
02/10/2014 3.63 3.64 3.53 3.63 7,523,455
02/07/2014 3.5 3.73 3.45 3.64 15,455,150
02/06/2014 3.28 3.43 3.25 3.41 7,775,827
02/05/2014 3.32 3.345 3.15 3.23 10,625,600
02/04/2014 3.28 3.37 3.26 3.32 6,784,123
02/03/2014 3.43 3.46 3.25 3.251 10,649,250
01/31/2014 3.28 3.415 3.26 3.4 7,855,976
01/30/2014 3.46 3.5 3.35 3.37 7,445,362
01/29/2014 3.38 3.47 3.26 3.36 10,991,130
01/28/2014 3.41 3.54 3.39 3.47 8,406,129
01/27/2014 3.31 3.5 3.2401 3.4 13,186,560
01/24/2014 3.7 3.7 3.36 3.38 26,114,100
01/23/2014 3.86 3.9 3.75 3.77 10,739,670
01/22/2014 3.81 3.84 3.76 3.81 5,649,271
01/21/2014 3.85 3.92 3.75 3.81 9,439,284
01/17/2014 4.05 4.05 3.81 3.82 10,851,920
01/16/2014 4.08 4.16 3.96 3.99 20,787,760
01/15/2014 3.72 4 3.7 4 19,359,950
01/14/2014 3.66 3.8 3.63 3.68 13,203,560
01/13/2014 3.79 3.86 3.61 3.62 18,663,160
01/10/2014 3.79 3.89 3.65 3.86 25,122,650
01/09/2014 4.08 4.13 3.85 3.92 20,994,070
01/08/2014 4.07 4.2 4.02 4.08 15,041,230
01/07/2014 4.07 4.22 4.01 4.105 19,491,750
01/06/2014 4.27 4.27 3.99 4.04 24,490,200
01/03/2014 4.37 4.4 4.23 4.27 15,109,050
01/02/2014 4.38 4.5 4.23 4.31 30,719,020
12/31/2013 4.49 4.73 4.44 4.7 24,769,940
12/30/2013 4.64 4.65 4.35 4.38 27,497,440
12/27/2013 4.99 5 4.56 4.68 56,060,540
12/26/2013 4.27 4.75 4.26 4.7 39,270,340
12/24/2013 4.01 4.22 3.97 4.17 19,965,140
12/23/2013 3.72 3.945 3.69 3.93 13,426,470
12/20/2013 3.77 3.79 3.67 3.69 11,378,480
12/19/2013 3.59 3.75 3.54 3.73 11,864,150
12/18/2013 3.57 3.6 3.5 3.59 7,743,332
12/17/2013 3.54 3.61 3.49 3.58 7,799,037
12/16/2013 3.65 3.72 3.52 3.6 8,174,529
12/13/2013 3.51 3.67 3.47 3.66 14,159,740
12/12/2013 3.5 3.57 3.455 3.49 7,011,012
12/11/2013 3.45 3.5099 3.42 3.46 6,387,329
12/10/2013 3.39 3.48 3.31 3.42 9,592,343
12/09/2013 3.58 3.59 3.39 3.43 9,685,705
12/06/2013 3.67 3.7 3.48 3.5 13,891,040
12/05/2013 3.53 3.64 3.475 3.6 22,133,740
12/04/2013 3.33 3.42 3.26 3.4 10,460,340
12/03/2013 3.35 3.42 3.27 3.35 7,758,411
12/02/2013 3.49 3.52 3.3 3.33 10,450,250
11/29/2013 3.5 3.55 3.41 3.44 14,385,360
11/27/2013 3.2 3.35 3.18 3.29 13,870,190
11/26/2013 3.03 3.13 3.02 3.091 4,595,204
11/25/2013 3.04 3.1 3.03 3.06 3,356,764
11/22/2013 3.05 3.07 3.01 3.05 4,754,514
11/21/2013 2.98 3.1 2.96 3.1 7,337,171
11/20/2013 3.01 3.04 2.95 2.97 5,972,743
11/19/2013 3.07 3.0701 2.91 2.94 8,483,221
11/18/2013 3.13 3.15 3 3.04 7,588,983
11/15/2013 3.1 3.2 3.08 3.13 7,697,833
11/14/2013 3.14 3.17 3.05 3.1 8,550,193
11/13/2013 3.03 3.22 3.02 3.19 8,515,839
11/12/2013 3.12 3.14 3.03 3.09 6,920,646
11/11/2013 3.03 3.19 3 3.16 10,493,540
11/08/2013 2.89 3.06 2.84 3.06 10,979,980
11/07/2013 3.05 3.06 2.86 2.87 10,128,230
11/06/2013 3.18 3.2 2.96 3.029 15,267,400
11/05/2013 3.33 3.49 3.03 3.18 36,881,190
11/04/2013 3.21 3.31 3.13 3.23 28,133,300
11/01/2013 2.87 3.1 2.87 3.07 20,574,710
10/31/2013 2.78 2.78 2.65 2.76 8,140,643
10/30/2013 2.82 2.83 2.71 2.72 6,518,548
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?