DRYS

DryShips Inc. Common Stock Historical Stock Prices

$3.68
*  
0.33
8.23%
Get DRYS Alerts
*Delayed - data as of May 2, 2016  -  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 29-APR-2015 TO 29-APR-2016

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 3.78 3.80 3.51 3.68 1,971,753
04/29/2016 4.19 4.45 3.71 4.01 6,696,019
04/28/2016 2.97 4.64 2.79 3.7 9,744,532
04/27/2016 2.4 2.95 2.3511 2.88 1,556,654
04/26/2016 2.3 2.43 2.26 2.41 201,548
04/25/2016 2.36 2.48 2.3 2.33 230,632
04/22/2016 2.27 2.48 2.21 2.42 423,171
04/21/2016 2.37 2.45 2.29 2.29 342,285
04/20/2016 2.25 2.42 2.25 2.315 589,416
04/19/2016 2.08 2.3 2.08 2.25 483,887
04/18/2016 2.15 2.23 2.03 2.1 576,835
04/15/2016 2.24 2.32 2.18 2.19 334,515
04/14/2016 2.42 2.42 2.24 2.26 363,727
04/13/2016 2.19 2.5 2.16 2.36 969,989
04/12/2016 2.14 2.22 2.04 2.17 438,584
04/11/2016 1.99 2.18 1.9 2.11 432,665
04/08/2016 1.93 2.12 1.9 2.06 589,860
04/07/2016 1.84 1.94 1.82 1.89 304,985
04/06/2016 1.95 1.95 1.8 1.84 547,999
04/05/2016 2.1 2.13 1.85 1.93 1,311,025
04/04/2016 2.2 2.23 2.11 2.14 298,946
04/01/2016 2.29 2.3332 2.14 2.22 521,645
03/31/2016 2.33 2.44 2.31 2.35 290,481
03/30/2016 2.3 2.44 2.2597 2.33 392,488
03/29/2016 2.25 2.3 2.149 2.24 243,393
03/28/2016 2.22 2.31 2.14 2.29 305,855
03/24/2016 2.16 2.28 2.12 2.22 270,368
03/23/2016 2.43 2.43 2.18 2.21 422,977
03/22/2016 2.35 2.44 2.34 2.43 245,921
03/21/2016 2.38 2.43 2.295 2.41 272,597
03/18/2016 2.6 2.67 2.39 2.41 684,829
03/17/2016 2.53 2.62 2.4101 2.55 353,792
03/16/2016 2.21 2.5896 2.21 2.53 548,193
03/15/2016 2.57 2.73 2.22 2.24 854,975
03/14/2016 2.12 2.775 2.12 2.59 2,486,945
03/11/2016 2.66 2.7 2 2.15 1,964,162
03/10/2016 2.8 2.9475 2.6025 2.735 400,000
03/09/2016 2.975 3 2.75 2.825 580,456
03/08/2016 4.25 4.425 3.25 3.575 568,429
03/07/2016 3.8125 4.475 3.5 4.0075 923,868
03/04/2016 4.275 4.3325 3.0275 3.375 885,998
03/03/2016 2.7025 3.99 2.6425 3.6 542,861
03/02/2016 2.75 2.9975 2.75 2.845 64,404
03/01/2016 3 3.0025 2.75 2.885 119,526
02/29/2016 2.635 2.97 2.575 2.8575 142,092
02/26/2016 2.625 2.6975 2.53 2.625 98,971
02/25/2016 2.675 2.675 2.5 2.5825 72,047
02/24/2016 2.5 2.7475 2.4975 2.625 94,527
02/23/2016 2.75 2.8675 2.6275 2.6875 67,554
02/22/2016 2.5075 2.725 2.4575 2.6775 210,354
02/19/2016 2.75 2.8625 2.525 2.6325 152,413
02/18/2016 2.9625 3 2.725 2.725 82,636
02/17/2016 3.125 3.125 2.78 2.96 92,692
02/16/2016 2.655 3 2.65 2.9925 165,967
02/12/2016 2.5375 2.675 2.5 2.665 53,961
02/11/2016 2.55 2.675 2.5 2.5325 57,612
02/10/2016 2.725 2.725 2.425 2.5575 88,277
02/09/2016 2.75 2.75 2.5 2.585 105,312
02/08/2016 2.875 2.975 2.5725 2.7375 144,440
02/05/2016 3.225 3.245 2.8375 2.915 104,997
02/04/2016 3.11 3.225 3.025 3.175 121,237
02/03/2016 3 3.1375 2.825 3.06 67,861
02/02/2016 3.25 3.25 2.875 2.975 103,215
02/01/2016 3.3 3.32 3.05 3.2475 93,295
01/29/2016 3.47 3.4975 3.2 3.3 80,733
01/28/2016 3.45 3.875 3.2 3.225 240,313
01/27/2016 3.1875 3.5 3.015 3.425 114,152
01/26/2016 3.25 3.4975 3.125 3.1925 122,131
01/25/2016 4.095 4.2 3.055 3.205 299,768
01/22/2016 2.8525 3.85 2.81 3.7575 586,845
01/21/2016 2.45 2.89 2.2775 2.675 304,244
01/20/2016 2.39 2.475 2.215 2.355 218,833
01/19/2016 2.5125 2.8575 2.25 2.3975 174,814
01/15/2016 2.5 2.7225 2.3775 2.5275 192,739
01/14/2016 2.6875 2.975 2.585 2.625 113,305
01/13/2016 2.7075 2.9675 2.55 2.6925 134,768
01/12/2016 3.0175 3.2375 2.625 2.7075 263,054
01/11/2016 3 3.5 2.75 2.75 165,244
01/08/2016 3.5 3.5 2.755 2.8925 226,660
01/07/2016 3.7 3.7 3.25 3.2525 209,587
01/06/2016 3.875 3.955 3.59 3.7025 190,608
01/05/2016 4 4.25 3.795 3.9625 137,200
01/04/2016 4.25 4.255 3.6375 3.975 309,306
12/31/2015 3.775 4.8625 3.775 4.3475 447,976
12/30/2015 4.5 4.625 3.8 3.975 417,380
12/29/2015 6.75 7.265 4.375 4.3775 1,043,423
12/28/2015 5 6.8975 4.755 6.215 1,412,176
12/24/2015 3.51 4.8875 3.5 4.75 634,779
12/23/2015 2.475 3.875 2.325 3.3425 692,593
12/22/2015 2.12 2.4675 2.12 2.3475 168,672
12/21/2015 2.1525 2.25 2.1025 2.12 139,834
12/18/2015 2.2375 2.25 2.1525 2.225 221,231
12/17/2015 2.3775 2.4925 2.25 2.255 189,915
12/16/2015 2.4075 2.5 2.3775 2.4025 169,686
12/15/2015 2.7375 2.81 2.39 2.5375 244,824
12/14/2015 2.75 2.97 2.5 2.735 154,880
12/11/2015 2.75 3 2.5 2.825 169,571
12/10/2015 3.2 3.2475 2.5 2.675 242,896
12/09/2015 3.5025 3.725 2.9275 2.9825 212,942
12/08/2015 3.775 3.975 3.5025 3.505 100,881
12/07/2015 3.78 3.8725 3.55 3.555 181,177
12/04/2015 4.25 4.25 3.7875 3.8475 60,837
12/03/2015 3.875 4.095 3.775 3.875 68,364
12/02/2015 4 4.25 3.75 3.8275 116,876
12/01/2015 4 4.3275 3.9025 3.9225 133,159
11/30/2015 3.95 4.075 3.875 3.995 100,837
11/27/2015 3.9075 4.07 3.7725 4.045 33,234
11/25/2015 4 4.075 3.825 3.95 62,405
11/24/2015 3.78 4.075 3.75 4 101,559
11/23/2015 3.875 4.125 3.75 3.78 121,389
11/20/2015 4.0875 4.125 3.7825 3.875 104,377
11/19/2015 4.005 4.0875 3.9675 4.0875 104,213
11/18/2015 4.125 4.25 4 4.0975 121,675
11/17/2015 4.275 4.425 4.0925 4.125 78,035
11/16/2015 4.4425 4.75 4.2525 4.28 78,454
11/13/2015 4.5375 4.6 4.425 4.4375 66,184
11/12/2015 4.745 4.75 4.4975 4.525 44,245
11/11/2015 4.625 4.75 4.5 4.55 40,487
11/10/2015 4.875 4.875 4.6625 4.7175 42,472
11/09/2015 4.75 4.95 4.6425 4.6475 44,897
11/06/2015 4.9825 5 4.655 4.9875 57,747
11/05/2015 5 5.1 4.5025 4.995 64,906
11/04/2015 5 5.175 4.9475 4.9825 53,847
11/03/2015 5.025 5.1025 4.93 5.05 46,961
11/02/2015 4.81 5.05 4.8 5.025 66,799
10/30/2015 5 5.11 4.83 4.9025 53,275
10/29/2015 5 5.1225 4.835 5.015 66,321
10/28/2015 4.8875 5.1 4.83 4.975 118,492
10/27/2015 4.89 5.07 4.63 4.8475 95,720
10/26/2015 4.75 5.07 4.65 4.9625 95,634
10/23/2015 4.8625 5 4.6525 4.715 119,086
10/22/2015 4.7125 4.8175 4.4775 4.7475 146,018
10/21/2015 4.925 4.95 4.375 4.4725 255,180
10/20/2015 5.0125 5.1225 4.9125 4.9625 47,417
10/19/2015 5.25 5.375 4.8775 5 66,805
10/16/2015 5.3975 5.3975 5.0725 5.2125 58,678
10/15/2015 5.6425 5.6425 5.175 5.175 99,073
10/14/2015 5.25 5.7 5.2 5.565 178,087
10/13/2015 5.1075 5.495 4.99 5.2075 146,961
10/12/2015 5.225 5.2275 4.96 5.1475 75,375
10/09/2015 5 5.1675 4.925 4.96 77,115
10/08/2015 5.1225 5.1225 4.6375 5 107,465
10/07/2015 4.9775 5.245 4.8775 5.0775 206,850
10/06/2015 5.13 5.5 4.875 4.92 183,361
10/05/2015 5.35 5.4025 4.7775 5.1425 148,265
10/02/2015 5 5.625 4.625 5.35 243,954
10/01/2015 4.25 5.45 4.2125 5.075 389,840
09/30/2015 3.975 4.5 3.875 4.22 154,925
09/29/2015 4.2425 4.4375 3.875 3.965 121,043
09/28/2015 4.5 4.5 4.0025 4.175 127,735
09/25/2015 4.625 4.75 4.375 4.4875 130,084
09/24/2015 4.5 4.85 4.5 4.7 163,505
09/23/2015 5.25 5.285 4.625 4.675 293,823
09/22/2015 5.3925 5.5 5.075 5.235 173,300
09/21/2015 5.75 5.75 5.3025 5.475 126,510
09/18/2015 6.0575 6.0575 5.25 5.8475 217,304
09/17/2015 6.25 6.375 5.8175 5.975 182,409
09/16/2015 5.375 6.475 5.3375 6.1 391,704
09/15/2015 5.5 5.8725 5.2 5.4525 177,652
09/14/2015 5.75 6.2475 5.1475 5.6975 277,200
09/11/2015 6.5225 6.75 5.55 5.7125 595,582
09/10/2015 10.25 10.5 5.775 6.375 1,194,078
09/09/2015 11.255 11.6225 10.39 10.645 82,884
09/08/2015 11.075 11.7375 11.075 11.2875 78,561
09/04/2015 11 11.45 10.9025 11.1225 60,350
09/03/2015 11 11.7175 10.83 11.225 133,537
09/02/2015 10.875 11.3925 10.58 10.9 63,865
09/01/2015 11.3 12.3925 10.45 11 121,952
08/31/2015 11.2 11.75 10.5 11.4025 151,891
08/28/2015 11.75 12.5 10.825 11 200,259
08/27/2015 8.6125 11.25 8.5 11.25 316,629
08/26/2015 8.97 9.29 8.55 8.9425 93,857
08/25/2015 8.9 9 8.5 9 175,034
08/24/2015 7.5025 8.7 7.25 8.25 205,446
08/21/2015 8.73 8.99 8.54 8.7775 82,297
08/20/2015 8.75 9 8.29 8.9725 153,244
08/19/2015 8.5 8.75 8.2625 8.625 123,802
08/18/2015 9.3475 9.3625 8.2525 8.5 193,873
08/17/2015 9.075 9.5 9.075 9.125 158,654
08/14/2015 9.375 9.75 9.095 9.27 120,991
08/13/2015 9.95 10 9.375 9.375 117,158
08/12/2015 9.57 10 9.375 9.69 177,471
08/11/2015 10.72 10.75 9.75 9.875 251,675
08/10/2015 11 11.48 10.075 10.4275 323,539
08/07/2015 13.25 13.4875 10.7 11.25 366,908
08/06/2015 13.5 14.2475 13.075 13.73 180,175
08/05/2015 13.6875 13.7475 13.2625 13.5 113,349
08/04/2015 13.375 13.715 13.25 13.465 76,365
08/03/2015 13.25 13.75 12.875 13.375 85,160
07/31/2015 13.02 13.5 12.75 13.17 81,475
07/30/2015 14 14 12.8025 13 155,634
07/29/2015 13.25 14 13.25 13.905 122,733
07/28/2015 12.75 13.325 12.29 12.9375 144,905
07/27/2015 13.25 13.69 12.5 12.5 174,202
07/24/2015 14.7475 15.225 13.75 13.795 109,341
07/23/2015 15.25 15.75 14 14.4225 142,205
07/22/2015 16.45 16.5 14.375 14.725 158,454
07/21/2015 16.2025 16.75 15.75 16.5 127,926
07/20/2015 17.25 17.25 15.75 16.0175 230,806
07/17/2015 15.775 17.25 15.275 16.8825 312,825
07/16/2015 14 15.5 13.76 15.45 314,997
07/15/2015 14.5 14.675 13.7525 13.8775 100,137
07/14/2015 14.9475 15 14.0775 14.5 171,900
07/13/2015 14.5 15 13.86 14.55 193,136
07/10/2015 14.2 14.475 13.2775 13.3475 149,911
07/09/2015 13 13.925 13 13.325 135,282
07/08/2015 12.6925 13.5 12.665 12.75 139,940
07/07/2015 13.55 13.75 12.25 12.6925 250,739
07/06/2015 14.65 14.7475 13.32 13.45 172,169
07/02/2015 14.53 15.25 14.5 14.815 105,653
07/01/2015 15.5 15.95 14 14.2525 190,394
06/30/2015 15.5 16.125 14.5 15.03 284,538
06/29/2015 17 17.3975 15.625 15.75 240,075
06/26/2015 17.75 17.75 17.15 17.75 72,836
06/25/2015 18.25 18.475 17.25 17.375 114,293
06/24/2015 17.75 18.425 17.5 18.325 144,395
06/23/2015 17.65 18.47 17.5025 17.8 123,279
06/22/2015 17.5 17.975 17.25 17.75 75,782
06/19/2015 17.125 17.7 17 17.7 96,993
06/18/2015 17.75 17.825 16.5 17.125 145,661
06/17/2015 18.25 18.875 17.325 17.325 147,635
06/16/2015 17.775 18.275 17.775 18.22 96,935
06/15/2015 16.975 18.375 16.75 18.0925 238,303
06/12/2015 17 17.47 16.85 16.85 73,322
06/11/2015 17.45 17.6625 17 17 80,991
06/10/2015 17.7575 17.7575 17.075 17.4525 106,208
06/09/2015 18.2 18.2 17.375 17.75 78,729
06/08/2015 18.0375 18.25 17.75 17.75 76,341
06/05/2015 18.245 18.375 18 18.0675 47,602
06/04/2015 18.25 18.375 18.125 18.1725 34,531
06/03/2015 18.5 19.2025 18 18.1775 99,074
06/02/2015 18.475 19 17.7575 18.85 69,115
06/01/2015 17.75 18.5625 17.75 18.25 73,097
05/29/2015 18.75 18.75 18 18.31 99,019
05/28/2015 19.04 19.4975 18.5525 18.6725 112,984
05/27/2015 19.24 19.875 18.75 19.375 108,818
05/26/2015 20.135 20.135 18.75 18.9025 151,775
05/22/2015 20.5 20.5 19.75 20.125 70,344
05/21/2015 19.75 20.425 19.5 19.8525 137,669
05/20/2015 19.0625 19.625 19.0625 19.2875 99,891
05/19/2015 19.75 19.75 19 19.0625 84,108
05/18/2015 19.3 20 18.825 19.685 131,907
05/15/2015 20.25 20.25 19.375 19.3825 129,376
05/14/2015 20.04 21.075 19.75 20.145 221,199
05/13/2015 20 21.25 19.75 20.2925 395,719
05/12/2015 18 19.6 17.5 19.375 296,009
05/11/2015 17.75 18.55 17.75 18 201,458
05/08/2015 17.5 17.75 17.25 17.625 80,472
05/07/2015 18 18.21 17.2725 17.425 73,169
05/06/2015 18 18.62 17.9025 18.2 73,533
05/05/2015 17.725 18.3 17 18.25 113,299
05/04/2015 17 17.625 16.8775 17.5 91,854
05/01/2015 17.7125 17.7475 16.3 17.265 127,314
04/30/2015 16.75 17.75 16.265 17.75 297,562
04/29/2015 17.3975 17.5 16.3725 16.8875 279,193
*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?