DRYSHIPS SHS Historical Stock Price

Below is the stock price history for Dryships Shs DRYS. Data is recorded each day for the historical open, high, low, close and volume. The Dryships Shs stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Dryships Shs Historical Stock Price

DateOpenHighLowCloseVolume
2017-12-13 3.93 3.96 3.855 3.87 61,129
2017-12-12 4.08 4.08 3.90 3.905 131,153
2017-12-11 4.06 4.17 4.01 4.05 105,424
2017-12-08 4.00 4.075 3.99 4.04 87,818
2017-12-07 3.86 4.03 3.86 3.91 95,726
2017-12-06 4.00 4.01 3.84 3.84 121,851
2017-12-05 4.17 4.18 3.93 3.96 186,671
2017-12-04 4.28 4.28 4.16 4.23 134,186
2017-12-01 4.35 4.37 4.10 4.145 133,559
2017-11-30 4.29 4.45 4.24 4.25 223,211
2017-11-29 4.08 4.23 4.06 4.135 282,890
2017-11-28 4.08 4.19 3.97 3.99 151,732
2017-11-27 4.00 4.17 3.91 4.11 161,175
2017-11-24 3.91 4.08 3.91 3.985 35,742
2017-11-22 4.05 4.12 3.94 3.975 171,335
2017-11-21 4.23 4.49 4.14 4.43 200,503
2017-11-20 4.12 4.17 3.95 4.125 168,315
2017-11-17 4.05 4.05 3.80 3.865 177,934
2017-11-16 3.80 3.82 3.75 3.75 54,655
2017-11-15 3.79 3.93 3.78 3.83 193,586
2017-11-14 3.94 4.10 3.67 4.10 455,057
2017-11-13 4.04 4.11 3.95 3.96 142,762
2017-11-10 4.11 4.16 4.07 4.10 117,019
2017-11-09 3.95 4.355 3.95 4.25 97,446
2017-11-08 4.24 4.25 3.97 4.11 247,839
2017-11-07 4.82 4.82 4.33 4.35 225,758
2017-11-06 4.87 4.87 4.26 4.48 537,207
2017-11-03 4.09 4.74 4.09 4.385 827,062
2017-11-02 4.155 4.16 3.91 3.985 130,734
2017-11-01 4.14 4.14 3.76 3.86 277,846

» More Dryships Shs Stock Price History

To see other companies like Dryships Shs (DRYS), view our stock market today for news, and other data.