ESEA

Euroseas Ltd. Historical Stock Prices

$5.37
*  
0.04
0.74%
Get ESEA Alerts
*Delayed - data as of Aug. 28, 2015  -  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 28-MAY-2015 TO 28-AUG-2015

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.
16:00  5.46  5.46  5.37  5.37 3,368
08/28/2015 5.46 5.46 5.37 5.37 3,368
08/27/2015 5.65 5.65 5.4 5.41 3,624
08/26/2015 5.69 5.69 5.69 5.69 257
08/25/2015 5.59 5.76 5.5 5.75 2,737
08/24/2015 6 6 5.4 5.501 3,553
08/21/2015 6 6.2899 5.92 6.0001 3,617
08/20/2015 6.13 6.19 6.12 6.12 2,672
08/19/2015 6.219 6.219 6.12 6.15 800
08/18/2015 6.28 6.3428 6.26 6.2844 1,371
08/17/2015 6.45 6.45 6.4399 6.4399 1,004
08/14/2015 6.21 6.46 6.21 6.46 8,157
08/13/2015 6.196 6.39 6.12 6.36 24,770
08/12/2015 6.2 6.4 6.12 6.12 3,819
08/11/2015 6.45 6.5076 6.45 6.48 3,141
08/10/2015 6.49 6.56 6.42 6.45 3,995
08/07/2015 6.57 6.57 6.57 6.57 00
08/06/2015 6.59 6.6 6.4 6.57 5,030
08/05/2015 6.4 6.47 6.15 6.4 8,542
08/04/2015 6.43 6.43 6.43 6.43 00
08/03/2015 6.43 6.5699 6.4 6.43 7,287
07/31/2015 6.12 6.57 6.12 6.46 472
07/30/2015 6.25 6.35 6.12 6.12 3,393
07/29/2015 6.31 6.6 6.1 6.13 7,302
07/28/2015 6.44 6.44 6.0101 6.25 4,087
07/27/2015 6.7 7.1399 6.12 6.44 146,511
07/24/2015 6.8903 6.8903 6.47 6.67 10,326
07/23/2015 5.42 7.51 5.42 7.2 9,427
07/22/2015 7 7.3 6.02 6.25 3,482
07/21/2015 7.199 7.199 6.6 7 3,523
07/20/2015 7.401 7.7 6.75 6.8 5,183
07/17/2015 7.61 7.799 7.201 7.464 2,006
07/16/2015 7.4 7.8 7.2 7.5 7,403
07/15/2015 7.5 7.5 7 7.4 2,424
07/14/2015 7.3 7.6 6.9 7.592 5,381
07/13/2015 7.2 7.4 6.9 7.2 1,707
07/10/2015 6.9 6.9 6.75 6.75 1,589
07/09/2015 7.4 7.4 6.9 7.1 1,316
07/08/2015 7 7 6.75 7 1,837
07/07/2015 7 7.001 6.8 7 5,611
07/06/2015 7.5 7.5 7 7.001 1,891
07/02/2015 7.3 7.3 6.9 7.201 638
07/01/2015 7.063 7.65 7.063 7.576 1,031
06/30/2015 6.9 7.6 6.9 7.6 7,443
06/29/2015 7.287 7.287 6.81 7.2 672
06/26/2015 6.601 7.699 6.601 7.6 1,763
06/25/2015 7.3 7.686 7.199 7.5 7,569
06/24/2015 6.6 7.39 6.6 7.2 2,380
06/23/2015 7 7.1 6.44 6.62 13,948
06/22/2015 7.102 7.2 6.6 7.2 15,239
06/19/2015 7.101 7.39 7.101 7.101 40
06/18/2015 7.1 7.39 7.1 7.39 950
06/17/2015 7.5 7.5 7.4 7.4 680
06/16/2015 7.1 7.12 7.099 7.1 3,606
06/15/2015 7.06 7.4 7.021 7.222 1,539
06/12/2015 7.3 7.3 7.06 7.06 59
06/11/2015 7.06 7.4 7.06 7.4 120
06/10/2015 7.06 7.4 7.06 7.148 680
06/09/2015 7.236 7.4 7.236 7.4 1,378
06/08/2015 7.4 7.4 7.06 7.244 1,757
06/05/2015 7.1 7.398 7 7.398 863
06/04/2015 7 7.4 7 7.1 3,973
06/03/2015 7 7.415 7 7.3 1,684
06/02/2015 7.26 7.5 7.2 7.2 611
06/01/2015 7.201 7.5 7 7.2 907
05/29/2015 7.11 7.398 7.1 7.398 964
05/28/2015 7.8 7.8 7 7.204 3,151
*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?