DRYS - DryShips Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 20, 20195.235.245.235.235.23186,400
Sep 19, 20195.235.245.235.235.23174,000
Sep 18, 20195.225.245.225.245.24221,000
Sep 17, 20195.235.245.225.225.22279,300
Sep 16, 20195.235.245.225.235.23187,200
Sep 13, 20195.235.245.205.235.23879,300
Sep 12, 20195.235.245.225.235.23296,500
Sep 11, 20195.235.245.235.245.24219,500
Sep 10, 20195.225.245.225.235.23164,300
Sep 09, 20195.205.235.205.235.23740,200
Sep 06, 20195.195.205.195.195.19234,400
Sep 05, 20195.205.205.195.195.19205,400
Sep 04, 20195.205.205.195.195.19333,700
Sep 03, 20195.195.205.195.205.20337,400
Aug 30, 20195.195.205.185.185.18415,500
Aug 29, 20195.205.205.195.195.19178,000
Aug 28, 20195.185.205.185.205.20258,300
Aug 27, 20195.195.205.185.185.18362,600
Aug 26, 20195.185.205.175.195.19453,000
Aug 23, 20195.185.195.175.175.17854,200
Aug 22, 20195.185.195.185.195.19540,800
Aug 21, 20195.185.195.175.185.18697,500
Aug 20, 20195.175.205.175.195.191,581,700
Aug 19, 20195.155.195.155.185.189,147,700
Aug 16, 20193.793.893.793.833.83136,800
Aug 15, 20193.783.803.653.753.75121,500
Aug 14, 20193.873.873.763.783.78132,100
Aug 13, 20193.773.943.743.883.88194,900
Aug 12, 20193.763.773.703.753.75121,900
Aug 09, 20193.833.853.723.753.7589,400
Aug 08, 20193.773.893.763.853.85164,300
Aug 07, 20193.703.763.633.753.75107,400
Aug 06, 20193.693.783.693.713.71122,600
Aug 05, 20193.783.783.633.673.67342,500
Aug 02, 20193.823.873.763.813.81157,200
Aug 01, 20193.863.913.813.823.82133,800
Jul 31, 20193.973.973.853.883.88173,400
Jul 30, 20193.924.053.873.943.94114,400
Jul 29, 20193.883.963.853.933.93161,400
Jul 26, 20194.014.063.883.933.93299,800
Jul 25, 20194.034.104.004.004.00223,500
Jul 24, 20194.054.104.034.084.08123,400
Jul 23, 20194.124.164.064.104.10203,500
Jul 22, 20194.104.194.094.134.13206,600
Jul 19, 20194.024.144.024.094.09139,100
Jul 18, 20194.014.134.004.024.02186,000
Jul 17, 20194.084.104.014.024.02168,600
Jul 16, 20194.064.154.064.084.08118,400
Jul 15, 20194.164.234.064.064.06148,700
Jul 12, 20194.104.254.104.184.18186,400
Jul 11, 20194.124.204.024.114.11254,400
Jul 10, 20194.314.324.014.124.12841,500
Jul 09, 20193.854.423.814.314.312,133,100
Jul 08, 20193.813.893.813.853.85104,700
Jul 05, 20193.813.913.783.823.82173,100
Jul 03, 20193.833.873.783.853.8572,200
Jul 02, 20193.763.833.713.833.83134,700
Jul 01, 20193.823.883.723.753.75244,600
Jun 28, 20193.803.883.783.823.82150,200
Jun 27, 20193.803.843.753.783.7875,200
Jun 26, 20193.863.943.773.793.79392,400
Jun 25, 20193.663.843.643.813.81328,700
Jun 24, 20193.713.723.653.703.70163,900
Jun 21, 20193.703.743.653.693.69197,900
Jun 20, 20193.753.783.683.683.68190,100
Jun 19, 20193.733.823.723.743.74187,300
Jun 18, 20193.663.753.613.733.73300,000
Jun 17, 20193.613.713.603.653.65406,000
Jun 14, 20193.913.923.583.593.591,027,300
Jun 13, 20193.923.983.783.883.884,323,300
Jun 12, 20193.263.313.163.163.16152,300
Jun 11, 20193.243.293.163.273.27156,800
Jun 10, 20193.393.413.153.173.17348,400
Jun 07, 20193.313.413.293.393.39127,600
Jun 06, 20193.213.353.213.303.30193,300
Jun 05, 20193.553.553.233.253.25306,700
Jun 04, 20193.183.593.183.493.49460,500
Jun 03, 20193.453.473.083.163.16520,500
May 31, 20193.483.563.413.463.46294,600
May 30, 20193.663.733.513.553.55213,400
May 29, 20193.593.753.553.663.66426,300
May 28, 20193.763.773.623.623.62113,200
May 24, 20193.633.783.633.753.75155,400
May 23, 20193.753.783.553.643.64336,100
May 22, 20193.883.893.763.783.78275,700
May 21, 20193.933.963.893.903.9084,500
May 20, 20193.943.973.763.933.93374,200
May 17, 20194.254.253.934.004.00450,000
May 16, 20193.904.503.904.154.151,358,000
May 15, 20193.813.903.763.833.83186,500
May 14, 20193.813.963.813.823.82205,300
May 13, 20193.873.893.753.793.79195,900
May 10, 20193.923.953.863.923.92106,900
May 09, 20193.933.983.813.913.91234,400
May 08, 20193.863.983.803.933.93273,500
May 07, 20193.843.983.803.813.81420,000
May 06, 20193.974.103.914.054.05277,400
May 03, 20194.014.103.964.054.05220,300
May 02, 20194.024.173.984.014.01341,100
May 01, 20194.194.224.034.084.08287,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...