Quantcast
DRYS

DryShips Inc. Common Stock Historical Stock Prices

$4.86
*  
0.05
1.02%
Get DRYS Alerts
*Delayed - data as of Jun. 15, 2018  -  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 15-MAR-2018 TO 15-JUN-2018

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 4.87 5.05 4.67 4.86 1,990,445
06/15/2018 4.87 5.05 4.67 4.86 1,987,184
06/14/2018 4.57 5.34 4.56 4.91 5,370,758
06/13/2018 4.31 4.58 4.31 4.51 1,106,154
06/12/2018 4.24 4.39 4.22 4.29 654,793
06/11/2018 4.17 4.38 4.15 4.21 949,615
06/08/2018 4.14 4.17 4 4.17 684,450
06/07/2018 4.09 4.16 4.085 4.11 395,150
06/06/2018 4.22 4.28 4.08 4.09 769,227
06/05/2018 3.95 4.19 3.946 4.19 940,085
06/04/2018 3.96 3.99 3.86 3.93 397,954
06/01/2018 4.1 4.1 3.88 3.96 558,259
05/31/2018 3.93 4.07 3.91 3.96 1,110,102
05/30/2018 3.97 4.057 3.88 3.91 983,122
05/29/2018 3.98 3.98 3.8 3.97 1,416,324
05/25/2018 4.15 4.23 3.95 4.06 899,266
05/24/2018 4.05 4.3097 4.02 4.17 1,611,650
05/23/2018 4.07 4.24 4.05 4.11 1,478,844
05/22/2018 3.89 4.12 3.8601 4.07 1,535,718
05/21/2018 3.85 3.94 3.805 3.89 623,574
05/18/2018 3.91 3.94 3.81 3.84 774,219
05/17/2018 3.85 3.965 3.8024 3.9 1,048,190
05/16/2018 3.72 3.89 3.7 3.83 1,008,252
05/15/2018 3.86 3.87 3.715 3.74 1,385,890
05/14/2018 3.79 3.89 3.7 3.86 1,267,655
05/11/2018 3.72 3.79 3.645 3.74 868,132
05/10/2018 3.67 3.75 3.5803 3.74 849,398
05/09/2018 3.95 3.97 3.63 3.67 2,601,463
05/08/2018 3.6 3.699 3.55 3.65 1,393,582
05/07/2018 3.58 3.59 3.52 3.55 438,244
05/04/2018 3.5 3.58 3.46 3.56 440,197
05/03/2018 3.49 3.51 3.44 3.45 266,772
05/02/2018 3.48 3.51 3.42 3.5 368,242
05/01/2018 3.5 3.52 3.4 3.43 383,769
04/30/2018 3.55 3.55 3.45 3.48 324,049
04/27/2018 3.53 3.5729 3.5 3.51 313,525
04/26/2018 3.53 3.585 3.5 3.51 578,996
04/25/2018 3.67 3.7 3.5 3.54 716,397
04/24/2018 3.82 3.86 3.66 3.69 542,323
04/23/2018 3.89 3.89 3.73 3.81 303,290
04/20/2018 3.81 3.8623 3.7401 3.79 305,866
04/19/2018 3.75 3.89 3.75 3.82 463,739
04/18/2018 3.81 3.87 3.76 3.78 514,613
04/17/2018 3.79 3.82 3.7 3.72 496,437
04/16/2018 3.77 3.84 3.74 3.82 527,737
04/13/2018 3.7 3.77 3.57 3.74 783,304
04/12/2018 3.8 3.82 3.63 3.66 823,668
04/11/2018 3.74 3.89 3.73 3.75 860,412
04/10/2018 3.51 3.67 3.43 3.65 753,969
04/09/2018 3.44 3.515 3.44 3.46 527,111
04/06/2018 3.48 3.55 3.4 3.41 497,903
04/05/2018 3.49 3.6 3.49 3.54 1,040,137
04/04/2018 3.45 3.595 3.4 3.47 1,046,843
04/03/2018 3.59 3.626 3.47 3.53 561,796
04/02/2018 3.65 3.711 3.49 3.56 606,728
03/29/2018 3.6 3.76 3.59 3.66 632,404
03/28/2018 3.77 3.809 3.55 3.6 986,577
03/27/2018 4.03 4.0301 3.701 3.76 1,085,493
03/26/2018 3.95 4.03 3.93 4 722,406
03/23/2018 4.06 4.0833 3.85 3.87 1,333,136
03/22/2018 4.17 4.2 4.05 4.07 901,131
03/21/2018 4.11 4.21 4.0607 4.16 1,157,197
03/20/2018 4.2 4.25 4.06 4.14 953,505
03/19/2018 4.15 4.29 4.08 4.17 1,511,601
03/16/2018 4.08 4.38 4.08 4.18 1,372,309
03/15/2018 4.09 4.48 4.02 4.03 3,968,147
*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?

Smart Portfolio