DryShips, Inc. (NQ: DRYS)
3.130 USD  +0.030 (+0.97%)
Official Closing Price  /  Updated: 8:10 PM EDT, Apr 16, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Apr 16, 2014 3.070 3.140 3.070 3.130 3,857,211 +0.03(+0.97%)
Apr 15, 2014 3.110 3.130 2.920 3.100 10,606,036 -0.03(-0.96%)
Apr 14, 2014 3.130 3.160 3.050 3.130 5,265,343 +0.03(+0.97%)
Apr 11, 2014 3.150 3.200 3.060 3.100 8,616,435 -0.09(-2.82%)
Apr 10, 2014 3.350 3.360 3.190 3.190 8,765,224 -0.15(-4.49%)
Apr 09, 2014 3.270 3.340 3.220 3.340 5,717,796 +0.09(+2.77%)
Apr 08, 2014 3.150 3.290 3.140 3.250 5,775,745 +0.06(+1.88%)
Apr 07, 2014 3.210 3.260 3.130 3.190 8,678,969 -0.07(-2.15%)
Apr 04, 2014 3.220 3.330 3.150 3.260 11,327,687 +0.05(+1.56%)
Apr 03, 2014 3.280 3.360 3.200 3.210 5,648,963 -0.07(-2.13%)
Apr 02, 2014 3.270 3.310 3.240 3.280 3,615,735 +0.00(+0.00%)
Apr 01, 2014 3.230 3.300 3.200 3.280 5,117,761 +0.05(+1.55%)
Mar 31, 2014 3.280 3.310 3.200 3.230 5,015,589 -0.02(-0.62%)
Mar 28, 2014 3.150 3.280 3.140 3.250 7,227,941 +0.11(+3.50%)
Mar 27, 2014 3.250 3.320 3.100 3.140 12,421,839 -0.08(-2.48%)
Mar 26, 2014 3.390 3.390 3.210 3.220 10,576,625 -0.13(-3.88%)
Mar 25, 2014 3.330 3.420 3.310 3.350 6,079,931 +0.04(+1.21%)
Mar 24, 2014 3.500 3.520 3.250 3.310 14,061,134 -0.17(-4.89%)
Mar 21, 2014 3.520 3.530 3.440 3.480 9,028,812 -0.02(-0.43%)
Mar 20, 2014 3.580 3.595 3.450 3.495 8,398,921 -0.08(-2.37%)
Mar 19, 2014 3.600 3.700 3.520 3.580 8,073,549 -0.01(-0.28%)
Mar 18, 2014 3.440 3.590 3.420 3.590 10,177,890 +0.17(+4.97%)
Mar 17, 2014 3.440 3.480 3.390 3.420 6,697,997 +0.02(+0.59%)
Mar 14, 2014 3.540 3.560 3.390 3.400 11,987,421 -0.12(-3.41%)
Mar 13, 2014 3.590 3.680 3.460 3.520 12,676,672 -0.05(-1.40%)
Mar 12, 2014 3.620 3.650 3.520 3.570 9,170,683 -0.11(-2.99%)
Mar 11, 2014 3.830 3.850 3.640 3.680 11,919,072 -0.10(-2.65%)
Mar 10, 2014 3.910 3.980 3.750 3.780 14,034,544 -0.17(-4.30%)
Mar 07, 2014 4.100 4.100 3.900 3.950 11,083,059 -0.07(-1.74%)
Mar 06, 2014 4.280 4.370 3.960 4.020 24,847,910 -0.12(-2.90%)
Mar 05, 2014 4.000 4.150 3.960 4.140 19,560,859 +0.26(+6.70%)
Mar 04, 2014 3.800 3.950 3.790 3.880 16,746,839 +0.20(+5.43%)
Mar 03, 2014 3.570 3.750 3.520 3.680 8,615,764 +0.00(+0.00%)
Feb 28, 2014 3.680 3.800 3.600 3.680 11,463,604 +0.02(+0.55%)
Feb 27, 2014 3.570 3.700 3.530 3.660 11,486,183 +0.15(+4.27%)
Feb 26, 2014 3.570 3.630 3.490 3.510 8,260,646 -0.04(-0.99%)
Feb 25, 2014 3.620 3.650 3.500 3.545 6,198,109 -0.06(-1.53%)
Feb 24, 2014 3.540 3.650 3.510 3.600 7,611,905 +0.09(+2.56%)
Feb 21, 2014 3.550 3.570 3.490 3.510 5,244,996 -0.02(-0.57%)
Feb 20, 2014 3.470 3.550 3.390 3.530 7,425,878 +0.05(+1.44%)
Feb 19, 2014 3.740 3.800 3.450 3.480 18,102,421 -0.23(-6.20%)
Feb 18, 2014 3.730 3.760 3.590 3.710 10,816,270 +0.01(+0.27%)
Feb 14, 2014 3.700 3.700 3.700 0 -0.03(-0.80%)
Feb 13, 2014 3.660 3.780 3.550 3.730 7,286,640 -0.01(-0.27%)
Feb 12, 2014 3.830 3.870 3.680 3.740 9,029,309 -0.06(-1.58%)
Feb 11, 2014 3.650 3.900 3.640 3.800 12,971,519 +0.17(+4.68%)
Feb 10, 2014 3.630 3.640 3.530 3.630 7,520,935 -0.01(-0.27%)
Feb 07, 2014 3.500 3.730 3.450 3.640 15,461,459 +0.23(+6.74%)
Feb 06, 2014 3.280 3.430 3.250 3.410 7,767,577 +0.18(+5.57%)
Feb 05, 2014 3.320 3.345 3.150 3.230 10,622,904 -0.09(-2.71%)
Feb 04, 2014 3.280 3.370 3.260 3.320 6,778,123 +0.07(+2.12%)
Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Six Financial
Postage Rates Bots go here