ESEA

Historical Stock Prices

$1.93
*  
0.02
1.03%
Get ESEA Alerts
*Delayed - data as of May 27, 2016  -  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

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 27-FEB-2016 TO 27-MAY-2016

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
05/27/2016 2.05 2.12 1.9 1.93 3,651
05/26/2016 2 2.1542 1.9 1.95 10,009
05/25/2016 2.03 2.1596 1.9 2.0404 3,360
05/24/2016 2.32 2.32 2 2.03 18,594
05/23/2016 2.18 2.5 2.02 2.28 12,317
05/20/2016 2.5 2.55 2.11 2.4 8,242
05/19/2016 2.0029 2.49 2.0029 2.33 10,130
05/18/2016 2.1756 2.2827 1.9999 2 1,485
05/17/2016 2.06 2.1 2.06 2.1 999
05/16/2016 1.955 2.0799 1.901 2 2,182
05/13/2016 2.11 2.16 1.99 2.1 1,700
05/12/2016 2.34 2.48 2.06 2.201 7,376
05/11/2016 2.452 2.452 2.452 2.452 00
05/10/2016 2.57 2.59 2.44 2.452 7,716
05/09/2016 2.595 2.71 2.5655 2.5655 1,977
05/06/2016 2.794 3.072 2.63 2.8 5,167
05/05/2016 2.64 3.005 2.52 2.83 5,237
05/04/2016 2.89 3.23 2.38 2.6 8,923
05/03/2016 2.84 3.383 2.84 2.95 3,193
05/02/2016 2.91 3.9 2.501 2.77 31,221
04/29/2016 2.931 3.49 2.9 3.09 68,556
04/28/2016 2.31 3.0999 2.255 2.82 84,092
04/27/2016 2.28 2.5 2.0901 2.33 8,134
04/26/2016 2.28 2.29 2.2708 2.29 742
04/25/2016 2.3099 2.3099 2.09 2.3 4,129
04/22/2016 2.45 2.45 2.09 2.2949 2,563
04/21/2016 2.45 2.53 2.19 2.3 66,880
04/20/2016 2.45 2.53 2.25 2.3498 12,541
04/19/2016 2.17 2.4499 2.02 2.3501 19,349
04/18/2016 2.2 2.2 1.9701 2.2 488
04/15/2016 2.08 2.21 2.01 2.1699 12,568
04/14/2016 2.01 2.08 1.93 1.93 1,772
04/13/2016 2.14 2.14 2.0015 2.125 1,623
04/12/2016 2.11 2.1342 1.99 2.13 5,749
04/11/2016 2.18 2.18 2.18 2.18 558
04/08/2016 1.69 2.13 1.69 2.13 15,006
04/07/2016 1.82 1.82 1.7 1.8154 7,400
04/06/2016 2.04 2.18 1.72 1.81 49,050
04/05/2016 1.71 2.09 1.4 1.89 96,330
04/04/2016 1.78 1.7932 1.772 1.7932 529
04/01/2016 1.86 1.86 1.86 1.86 448
03/31/2016 1.86 1.86 1.86 1.86 327
03/30/2016 1.8 1.8 1.78 1.78 4,040
03/29/2016 1.78 1.8009 1.78 1.8009 4,361
03/28/2016 1.78 1.812 1.78 1.812 884
03/24/2016 1.85 1.8599 1.8315 1.8315 807
03/23/2016 1.81 1.94 1.81 1.85 2,712
03/22/2016 1.8001 1.82 1.8001 1.82 1,111
03/21/2016 2 2 2 2 00
03/18/2016 2.02 2.02 2 2 1,107
03/17/2016 2 2.03 2 2.03 501
03/16/2016 1.97 2.0245 1.97 2 3,818
03/15/2016 1.8801 1.9735 1.8801 1.9735 499
03/14/2016 2.18 2.18 2.0868 2.1 803
03/11/2016 1.8717 2.1499 1.8717 1.9505 1,721
03/10/2016 2.22 2.22 1.78 2.1 6,731
03/09/2016 1.99 2.49 1.99 2.02 14,653
03/08/2016 2.11 2.1899 2 2.01 3,373
03/07/2016 2 2.15 1.8901 2.1099 31,893
03/04/2016 1.986 1.986 1.923 1.923 1,806
03/03/2016 1.8 1.8 1.8 1.8 00
03/02/2016 1.849 1.96 1.77 1.8 64,467
03/01/2016 2.05 2.05 1.75 1.75 933
02/29/2016 1.89 1.89 1.88 1.881 3,249
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?