DRYS - DryShips Inc.

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 24, 20193.63003.78003.63003.75003.7500155,400
May 23, 20193.75003.78003.55003.64003.6400336,100
May 22, 20193.88003.89003.76003.78003.7800275,700
May 21, 20193.93003.96003.89003.90003.900084,500
May 20, 20193.94003.97003.76003.93003.9300374,200
May 17, 20194.25004.25003.93004.00004.0000450,000
May 16, 20193.90004.50003.90004.15004.15001,358,000
May 15, 20193.81003.90003.76003.83003.8300186,500
May 14, 20193.81003.96003.81003.82003.8200205,300
May 13, 20193.87003.89003.75003.79003.7900195,900
May 10, 20193.92003.95003.86003.92003.9200106,900
May 09, 20193.93003.98003.81003.91003.9100234,400
May 08, 20193.86003.98003.80003.93003.9300273,500
May 07, 20193.84003.98003.80003.81003.8100420,000
May 06, 20193.97004.10003.91004.05004.0500277,400
May 03, 20194.01004.10003.96004.05004.0500220,300
May 02, 20194.02004.17003.98004.01004.0100341,100
May 01, 20194.19004.22004.03004.08004.0800287,200
Apr 30, 20194.19004.33004.07004.17004.1700340,600
Apr 29, 20194.00004.21003.96004.16004.1600357,100
Apr 26, 20194.09004.09003.96004.00004.0000348,700
Apr 25, 20194.17004.19004.07004.09004.0900213,900
Apr 24, 20194.25004.29004.18004.20004.2000107,800
Apr 23, 20194.32004.36004.19004.26004.2600231,700
Apr 22, 20194.29004.38004.26004.33004.3300124,700
Apr 18, 20194.38004.41004.28004.31004.3100128,700
Apr 17, 20194.42004.46004.34004.38004.3800190,800
Apr 16, 20194.50004.54004.36004.40004.4000205,200
Apr 15, 20194.46004.50004.42004.47004.4700105,700
Apr 12, 20194.48004.60004.41004.45004.4500251,600
Apr 11, 20194.37004.52004.35004.49004.4900345,600
Apr 10, 20194.23004.45004.23004.38004.3800419,400
Apr 09, 20194.36004.38004.19004.24004.2400352,400
Apr 08, 20194.40004.49004.37004.39004.3900266,000
Apr 05, 20194.47004.52004.40004.45004.4500179,100
Apr 04, 20194.52004.52004.40004.47004.4700193,900
Apr 03, 20194.64004.64004.44004.48004.4800306,700
Apr 02, 20194.50004.63004.50004.61004.6100233,200
Apr 01, 20194.54004.65004.49004.51004.5100289,100
Mar 29, 20194.73004.73004.57004.62004.6200120,800
Mar 28, 20194.60004.70004.59004.61004.6100157,000
Mar 27, 20194.46004.72004.42004.67004.6700431,000
Mar 26, 20194.63004.64004.37004.41004.4100521,500
Mar 25, 20194.74004.78004.52004.59004.5900405,500
Mar 22, 20194.94004.97004.69004.73004.7300317,600
Mar 21, 20194.83004.99004.83004.94004.9400254,500
Mar 20, 20194.96005.00004.77004.84004.8400246,800
Mar 19, 20195.06005.07004.90004.95004.9500341,300
Mar 18, 20195.18005.18005.01005.06005.0600227,100
Mar 15, 20195.09005.20005.06005.18005.1800366,500
Mar 14, 20195.18005.22005.10005.11005.1100153,000
Mar 13, 20195.27005.27005.17005.22005.2200101,800
Mar 12, 20195.27005.34005.15005.21005.2100289,100
Mar 11, 20195.26005.35005.12005.27005.2700361,400
Mar 08, 20195.22005.26005.09005.17005.1700361,100
Mar 07, 20195.38005.41005.20005.28005.2800281,700
Mar 06, 20195.38005.45005.30005.37005.3700128,200
Mar 05, 20195.49005.62005.23005.37005.3700378,500
Mar 04, 20195.26005.55005.23005.52005.5200564,100
Mar 01, 20195.29005.30005.11005.26005.2600412,100
Feb 28, 20195.37005.43005.01005.10005.1000534,400
Feb 27, 20195.21005.45005.17005.43005.4300214,100
Feb 26, 20195.31005.49005.23005.28005.2800278,500
Feb 25, 20195.26005.41005.17005.37005.3700456,200
Feb 22, 20195.22005.27005.18005.25005.2500217,500
Feb 21, 20195.23005.31005.17005.21005.2100212,100
Feb 20, 20195.33005.41005.22005.24005.2400288,100
Feb 19, 20195.20005.39005.12005.36005.3600277,800
Feb 15, 20195.29005.29005.10005.13005.1300260,500
Feb 14, 20195.09005.37005.09005.28005.2800384,900
Feb 13, 20195.15005.19005.10005.14005.1400195,600
Feb 12, 20195.15005.20005.08005.15005.1500302,400
Feb 11, 20195.07005.16005.01005.15005.1500342,700
Feb 08, 20195.00005.09004.83005.05005.0500669,400
Feb 07, 20195.20005.22005.01005.06005.0600318,100
Feb 06, 20195.08005.23004.98005.20005.2000766,600
Feb 05, 20195.18005.20004.99005.05005.0500548,300
Feb 04, 20195.08005.14005.02005.12005.1200584,400
Feb 01, 20194.98005.14004.98005.05005.0500440,100
Jan 31, 20195.10005.14004.98005.03005.0300595,000
Jan 30, 20195.16005.23005.08005.11005.1100354,800
Jan 29, 20195.40005.45005.15005.18005.1800657,000
Jan 28, 20195.53005.54005.33005.39005.3900404,100
Jan 25, 20195.64005.73005.55005.58005.5800374,700
Jan 24, 20195.67005.68005.46005.62005.6200431,100
Jan 23, 20195.64005.73005.53005.56005.5600350,200
Jan 22, 20195.83005.87005.61005.63005.6300600,600
Jan 18, 20195.93006.00005.86005.93005.9300313,800
Jan 17, 20195.91005.95005.82005.94005.9400116,800
Jan 16, 20195.90006.04005.75005.87005.8700402,300
Jan 15, 20196.05006.08005.81005.90005.9000393,600
Jan 14, 20196.33006.33005.96006.03006.0300354,600
Jan 11, 20195.95006.35005.92006.21006.2100400,200
Jan 10, 20196.10006.33005.93006.03006.0300559,500
Jan 09, 20196.37006.62006.01006.06006.0600855,600
Jan 08, 20197.14007.22006.30006.34006.34001,241,200
Jan 07, 20196.20006.84006.12006.75006.75001,364,400
Jan 04, 20195.88006.18005.83006.14006.1400821,900
Jan 03, 20195.95005.95005.74005.81005.8100165,300
Jan 02, 20195.52005.90005.50005.88005.8800371,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...