ESEA

Euroseas Ltd. Historical Stock Prices

$0.8
*  
0.029
3.76%
Get ESEA Alerts
*Delayed - data as of Dec. 19, 2014 10:18 ET  -  Find a broker to begin trading ESEA now
Exchange: NASDAQ
Industry: Transportation
Community Rating:
View:    ESEA Real Time
 
 
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 18-SEP-2014 TO 18-DEC-2014

Date Open High Low Close / Last Volume
10:18  0.80  0.85  0.79  0.80 70,717
12/18/2014 0.78 0.8 0.77 0.771 32,498
12/17/2014 0.8 0.82 0.78 0.78 170,882
12/16/2014 0.78 0.83 0.77 0.8 71,018
12/15/2014 0.79 0.83 0.75 0.7629 93,179
12/12/2014 0.86 0.86 0.8 0.8 141,294
12/11/2014 0.86 0.89 0.86 0.86 9,154
12/10/2014 0.86 0.9 0.83 0.85 28,744
12/09/2014 0.86 0.885 0.83 0.86 36,932
12/08/2014 0.87 0.8899 0.82 0.82 114,032
12/05/2014 0.86 0.9 0.86 0.88 51,789
12/04/2014 0.855 0.89 0.855 0.87 14,740
12/03/2014 0.8899 0.8899 0.84 0.84 86,636
12/02/2014 0.88 0.89 0.85 0.8799 47,302
12/01/2014 0.88 0.9 0.85 0.86 145,998
11/28/2014 0.93 0.93 0.8969 0.9299 25,634
11/26/2014 0.9246 0.93 0.9 0.9132 36,069
11/25/2014 0.91 0.94 0.91 0.91 43,630
11/24/2014 0.95 0.95 0.91 0.91 20,075
11/21/2014 0.92 0.9794 0.92 0.95 28,766
11/20/2014 0.94 0.9799 0.916 0.92 46,949
11/19/2014 0.98 0.9842 0.94 0.94 73,618
11/18/2014 0.98 1.01 0.98 0.9801 23,741
11/17/2014 1.05 1.05 0.98 0.98 17,640
11/14/2014 1 1.02 0.97 1.02 21,878
11/13/2014 0.98 1.03 0.98 1.02 11,649
11/12/2014 1.01 1.03 0.98 0.98 61,646
11/11/2014 1 1.04 1 1.01 12,035
11/10/2014 1.03 1.05 1 1.035 12,552
11/07/2014 1.06 1.07 1.0242 1.0327 13,514
11/06/2014 1.04 1.07 1.02 1.02 5,586
11/05/2014 1.06 1.09 1.01 1.02 27,971
11/04/2014 1.02 1.1 1.015 1.08 32,186
11/03/2014 1.03 1.09 1 1.02 29,890
10/31/2014 0.99 1.08 0.98 1.05 56,185
10/30/2014 1 1 0.98 1 67,858
10/29/2014 1.02 1.02 0.99 0.99 53,603
10/28/2014 1.04 1.05 1.02 1.03 12,135
10/27/2014 1.02 1.08 0.99 1.05 71,207
10/24/2014 1.05 1.09 1.02 1.02 50,830
10/23/2014 1.09 1.1 1.04 1.04 25,570
10/22/2014 1.0628 1.12 1.04 1.09 24,912
10/21/2014 1.1 1.13 1.06 1.0601 110,832
10/20/2014 1.05 1.13 1.05 1.08 21,457
10/17/2014 1.1 1.1 1.03 1.0501 54,183
10/16/2014 0.985 1.0993 0.985 1.068 111,201
10/15/2014 1 1.11 0.9801 1.02 56,330
10/14/2014 0.98 1.05 0.98 1.01 79,059
10/13/2014 0.99 1.05 0.9801 1 60,778
10/10/2014 1.02 1.08 0.99 0.99 168,292
10/09/2014 1.05 1.07 1 1.01 135,656
10/08/2014 1.12 1.12 1.03 1.04 219,317
10/07/2014 1.1 1.12 1.0801 1.081 34,216
10/06/2014 1.12 1.12 1.11 1.114 21,861
10/03/2014 1.1 1.12 1.08 1.11 72,078
10/02/2014 1.1 1.137 1.0901 1.093 19,205
10/01/2014 1.12 1.15 1.09 1.1 40,397
09/30/2014 1.14 1.14 1.12 1.12 37,785
09/29/2014 1.12 1.14 1.12 1.13 50,354
09/26/2014 1.1 1.12 1.1 1.112 4,632
09/25/2014 1.1 1.12 1.08 1.1 205,796
09/24/2014 1.11 1.14 1.1 1.1 54,524
09/23/2014 1.12 1.14 1.12 1.12 8,529
09/22/2014 1.15 1.16 1.12 1.12 47,917
09/19/2014 1.12 1.14 1.12 1.14 17,243
09/18/2014 1.12 1.15 1.12 1.13 11,924
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?