ESEA

Euroseas Ltd. Historical Stock Prices

$1.11
*  
0.02
1.77%
Get ESEA Alerts
*Delayed - data as of Jul. 29, 2014  -  Find a broker to begin trading ESEA now
Exchange: NASDAQ
Industry: Transportation
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 29-APR-2014 TO 29-JUL-2014

Date Open High Low Close / Last Volume
16:00  1.12  1.15  1.10  1.11 78,853
07/29/2014 1.12 1.15 1.1 1.11 78,853
07/28/2014 1.13 1.155 1.12 1.13 29,272
07/25/2014 1.1457 1.1457 1.1401 1.1401 7,085
07/24/2014 1.16 1.16 1.14 1.14 24,535
07/23/2014 1.15 1.16 1.12 1.16 55,024
07/22/2014 1.15 1.16 1.1301 1.14 30,173
07/21/2014 1.16 1.16 1.13 1.16 5,377
07/18/2014 1.14 1.15 1.13 1.15 12,767
07/17/2014 1.12 1.15 1.12 1.13 70,265
07/16/2014 1.13 1.14 1.12 1.138 18,860
07/15/2014 1.14 1.16 1.14 1.14 23,451
07/14/2014 1.14 1.16 1.14 1.15 54,304
07/11/2014 1.14 1.15 1.13 1.13 51,979
07/10/2014 1.15 1.1501 1.12 1.14 99,203
07/09/2014 1.14 1.17 1.14 1.17 89,321
07/08/2014 1.14 1.16 1.14 1.14 8,164
07/07/2014 1.16 1.17 1.14 1.14 50,450
07/03/2014 1.1401 1.17 1.1401 1.1627 12,155
07/02/2014 1.15 1.1649 1.14 1.1425 29,227
07/01/2014 1.17 1.17 1.15 1.15 28,349
06/30/2014 1.14 1.17 1.14 1.16 19,069
06/27/2014 1.17 1.17 1.15 1.16 34,290
06/26/2014 1.15 1.16 1.14 1.16 43,354
06/25/2014 1.15 1.18 1.15 1.16 57,763
06/24/2014 1.16 1.21 1.16 1.17 54,168
06/23/2014 1.15 1.19 1.15 1.17 73,020
06/20/2014 1.151 1.16 1.15 1.16 36,042
06/19/2014 1.13 1.16 1.13 1.16 68,298
06/18/2014 1.12 1.15 1.12 1.13 40,260
06/17/2014 1.13 1.18 1.12 1.12 181,642
06/16/2014 1.13 1.14 1.12 1.13 35,992
06/13/2014 1.12 1.15 1.12 1.13 42,796
06/12/2014 1.12 1.15 1.11 1.14 25,131
06/11/2014 1.11 1.15 1.1 1.15 93,752
06/10/2014 1.13 1.14 1.1 1.12 329,024
06/09/2014 1.18 1.18 1.11 1.12 310,679
06/06/2014 1.18 1.19 1.17 1.18 27,651
06/05/2014 1.16 1.21 1.16 1.16 36,787
06/04/2014 1.16 1.21 1.16 1.18 57,008
06/03/2014 1.2299 1.2299 1.161 1.17 14,234
06/02/2014 1.229 1.23 1.17 1.17 55,986
05/30/2014 1.21 1.24 1.21 1.23 3,687
05/29/2014 1.2 1.23 1.2 1.22 613
05/28/2014 1.21 1.22 1.21 1.22 4,550
05/27/2014 1.22 1.24 1.2 1.22 47,318
05/23/2014 1.19 1.23 1.19 1.22 29,105
05/22/2014 1.2 1.2299 1.19 1.19 18,034
05/21/2014 1.24 1.27 1.2 1.21 53,012
05/20/2014 1.17 1.24 1.15 1.2 151,840
05/19/2014 1.17 1.21 1.16 1.19 113,696
05/16/2014 1.17 1.2 1.16 1.17 36,517
05/15/2014 1.17 1.19 1.16 1.18 41,427
05/14/2014 1.1701 1.19 1.17 1.1799 25,441
05/13/2014 1.16 1.19 1.16 1.18 33,631
05/12/2014 1.2 1.2 1.15 1.1899 45,605
05/09/2014 1.16 1.19 1.16 1.1833 3,604
05/08/2014 1.19 1.24 1.16 1.16 65,122
05/07/2014 1.19 1.19 1.18 1.19 16,587
05/06/2014 1.2 1.2 1.1701 1.19 8,797
05/05/2014 1.19 1.2 1.171 1.171 76,294
05/02/2014 1.2 1.22 1.1801 1.19 59,096
05/01/2014 1.18 1.2398 1.17 1.18 152,338
04/30/2014 1.18 1.2 1.18 1.194 19,949
04/29/2014 1.2 1.21 1.18 1.181 38,134
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?