DryShips Historical Data - DRYS

DRYS Historical Prices

Date Open Close Change Change (%) Low High Volume
Sep 19 2019 5.23 5.23 -0.01 -0.19% 5.23 5.24 174,033
Sep 18 2019 5.22 5.24 0.02 +0.38% 5.22 5.24 221,019
Sep 17 2019 5.23 5.22 -0.01 -0.19% 5.22 5.24 278,798
Sep 16 2019 5.22 5.23 0.00 +0.00% 5.22 5.23 34,897
Sep 13 2019 5.23 5.23 0.00 +0.00% 5.2 5.24 879,330
Sep 12 2019 5.23 5.23 -0.01 -0.19% 5.22 5.25 296,511
Sep 11 2019 5.23 5.24 0.01 +0.19% 5.22 5.24 214,466
Sep 10 2019 5.22 5.23 0.00 +0.00% 5.22 5.24 164,243
Sep 09 2019 5.2 5.23 0.04 +0.77% 5.2 5.23 739,899
Sep 06 2019 5.19 5.19 0.00 +0.00% 5.19 5.2 234,260
Sep 05 2019 5.2 5.19 0.00 +0.00% 5.19 5.2 205,284
Sep 04 2019 5.2 5.19 -0.01 -0.19% 5.18 5.22 333,666
Sep 03 2019 5.19 5.2 0.02 +0.39% 5.1849999 5.2 334,819
Sep 02 2019 5.19 5.18 0.00 +0.00% 5.1791 5.2 0
Aug 30 2019 5.19 5.18 -0.01 -0.19% 5.1791 5.2 415,484
Aug 29 2019 5.2 5.19 -0.01 -0.1% 5.19 5.2 177,985
Aug 28 2019 5.18 5.195 0.02 +0.29% 5.18 5.2 258,287
Aug 27 2019 5.19 5.18 -0.01 -0.19% 5.18 5.2 361,553
Aug 26 2019 5.18 5.19 0.02 +0.39% 5.17 5.2 452,944
Aug 23 2019 5.18 5.17 -0.02 -0.29% 5.17 5.19 854,179
Aug 22 2019 5.18 5.1849999 0.00 +0.10% 5.18 5.19 540,355
Aug 21 2019 5.18 5.18 -0.01 -0.1% 5.1601 5.19 695,573
Aug 20 2019 5.17 5.1849999 0.01 +0.29% 5.15 5.2 1,581,508
Aug 19 2019 5.16 5.17 1.34 +34.99% 4.5 5.22 9,143,220
Aug 16 2019 3.79 3.83 0.08 +2.13% 3.7865 3.89 136,751
Aug 15 2019 3.78 3.75 -0.03 -0.79% 3.6502 3.8 121,456
Aug 14 2019 3.87 3.78 -0.1 -2.58% 3.76 3.87 132,093
Aug 13 2019 3.77 3.88 0.13 +3.47% 3.74 3.94 194,856
Aug 12 2019 3.76 3.75 0.00 +0.00% 3.7 3.77 121,869
Aug 09 2019 3.83 3.75 -0.1 -2.6% 3.72 3.85 89,411
Aug 08 2019 3.77 3.85 0.10 +2.67% 3.76 3.89 164,169
Aug 07 2019 3.7 3.75 0.04 +1.08% 3.63 3.77 107,380
Aug 06 2019 3.69 3.71 0.04 +1.09% 3.69 3.7783 122,607
Aug 05 2019 3.78 3.67 -0.14 -3.67% 3.63 3.78 342,477
Aug 02 2019 3.82 3.81 -0.01 -0.26% 3.76 3.87 157,249
Aug 01 2019 3.86 3.82 -0.06 -1.55% 3.81 3.91 133,794
Jul 31 2019 3.94 3.88 -0.06 -1.52% 3.846 3.9662 173,420
Jul 30 2019 3.92 3.94 0.00 +0.00% 3.8656 4.05 114,405
Jul 29 2019 3.88 3.94 0.01 +0.25% 3.85 3.96 161,355
Jul 26 2019 4.01 3.93 -0.08 -2% 3.88 4.0595 298,782
Jul 25 2019 4.03 4.01 -0.07 -1.72% 4 4.1 222,697
Jul 24 2019 4.05 4.08 -0.02 -0.49% 4.03 4.1 123,370
Jul 23 2019 4.12 4.1 -0.03 -0.73% 4.0599999 4.1608 203,487
Jul 22 2019 4.1 4.13 0.04 +0.98% 4.09 4.19 206,627
Jul 19 2019 4.0199999 4.09 0.07 +1.74% 4.0199999 4.14 139,075
Jul 18 2019 4.01 4.0199999 -0.03 -0.74% 4 4.13 185,990
Jul 17 2019 4.08 4.05 -0.03 -0.74% 4.01 4.1 168,265
Jul 16 2019 4.0599999 4.08 0.02 +0.49% 4.0599999 4.15 117,485
Jul 15 2019 4.16 4.0599999 -0.12 -2.87% 4.0599999 4.3 148,654
Jul 12 2019 4.1 4.18 0.07 +1.70% 4.1 4.2499 186,246
Jul 11 2019 4.12 4.11 -0.01 -0.24% 4.0199999 4.2 254,364
Jul 10 2019 4.3099999 4.12 -0.19 -4.41% 4.01 4.38 841,369
Jul 09 2019 3.85 4.3099999 0.46 +11.95% 3.81 4.4189 2,108,877
Jul 08 2019 3.81 3.85 0.03 +0.79% 3.81 3.94 104,741
Jul 05 2019 3.81 3.82 0.06 +1.55% 3.78 3.91 173,121
Jul 04 2019 3.83 3.7616 0.00 +0.00% 3.7616 3.87 0
Jul 03 2019 3.83 3.7616 -0.07 -1.79% 3.7616 3.87 72,216
Jul 02 2019 3.76 3.83 0.08 +2.13% 3.71 3.83 134,567
Jul 01 2019 3.82 3.75 -0.03 -0.79% 3.72 3.88 243,669
Jun 28 2019 3.78 3.78 0.00 +0.00% 3.78 3.78 0
Jun 27 2019 3.8 3.78 -0.01 -0.26% 3.75 3.84 75,246
Jun 26 2019 3.86 3.79 -0.02 -0.52% 3.77 3.94 391,662
Jun 25 2019 3.66 3.81 0.11 +2.97% 3.64 3.84 314,230
Jun 24 2019 3.71 3.7 0.01 +0.27% 3.65 3.72 163,872


Your Recent History
LSE
GKP
Gulf Keyst..
LSE
QPP
Quindell
FTSE
UKX
FTSE 100
LSE
IOF
Iofina
FX
GBPUSD
UK Sterlin..
Stocks you've viewed will appear in this box, letting you easily return to quotes you've seen previously.

Register now to create your own custom streaming stock watchlist.