|
|
|
|
|
Stock Quotes
Daily Quotes | Charts | Historical
| EUROSEAS Ltd. (Nasdaq: ESEA) |
Date (mm/dd/yyyy)
|
Close
|
% Change
|
Opened at
|
Daily High
|
Daily Low
|
Transaction Volume
|
|
03/10/2010
|
$4.05
|
+2.27
|
4.00
|
4.08
|
4.00
|
58,900
|
|
03/09/2010
|
$3.96
|
-1.00
|
4.01
|
4.05
|
3.95
|
150,900
|
|
03/08/2010
|
$4.00
|
+1.27
|
3.95
|
4.06
|
3.95
|
96,100
|
|
03/05/2010
|
$3.95
|
-0.25
|
3.96
|
4.04
|
3.95
|
102,000
|
|
03/04/2010
|
$3.96
|
+0.25
|
3.95
|
3.98
|
3.93
|
79,800
|
|
03/03/2010
|
$3.95
|
-0.50
|
3.96
|
4.05
|
3.92
|
370,200
|
|
03/02/2010
|
$3.97
|
-1.24
|
4.01
|
4.01
|
3.91
|
146,000
|
|
03/01/2010
|
$4.02
|
+2.55
|
4.00
|
4.02
|
3.92
|
43,700
|
|
02/26/2010
|
$3.92
|
-2.97
|
4.00
|
4.04
|
3.89
|
34,800
|
|
02/25/2010
|
$4.04
|
+3.59
|
3.90
|
4.05
|
3.86
|
57,700
|
|
02/24/2010
|
$3.90
|
+0.26
|
3.86
|
3.95
|
3.84
|
46,500
|
|
02/23/2010
|
$3.89
|
-3.23
|
4.00
|
4.00
|
3.87
|
73,400
|
|
02/22/2010
|
$4.02
|
-0.25
|
4.02
|
4.10
|
4.01
|
31,100
|
|
02/19/2010
|
$4.03
|
-0.25
|
4.03
|
4.06
|
4.01
|
22,100
|
|
02/18/2010
|
$4.04
|
0.00
|
4.01
|
4.08
|
4.00
|
37,000
|
|
02/17/2010
|
$4.04
|
-1.46
|
4.07
|
4.12
|
4.01
|
30,600
|
|
02/16/2010
|
$4.10
|
+4.33
|
3.96
|
4.11
|
3.95
|
47,100
|
|
02/12/2010
|
$3.93
|
+1.03
|
3.84
|
3.93
|
3.79
|
80,400
|
|
02/11/2010
|
$3.89
|
+2.91
|
3.76
|
3.89
|
3.76
|
53,500
|
|
02/10/2010
|
$3.78
|
-1.56
|
3.83
|
3.86
|
3.76
|
69,400
|
|
02/09/2010
|
$3.84
|
+0.26
|
3.83
|
3.90
|
3.77
|
76,000
|
|
02/08/2010
|
$3.83
|
-1.03
|
3.85
|
3.91
|
3.76
|
99,600
|
|
02/05/2010
|
$3.87
|
-3.25
|
3.95
|
4.06
|
3.80
|
183,100
|
|
02/04/2010
|
$4.00
|
-2.44
|
4.08
|
4.12
|
3.96
|
161,400
|
|
02/03/2010
|
$4.10
|
-1.68
|
4.12
|
4.15
|
4.08
|
30,100
|
|
02/02/2010
|
$4.17
|
+1.71
|
4.10
|
4.21
|
4.08
|
80,800
|
|
02/01/2010
|
$4.10
|
-0.49
|
4.11
|
4.25
|
4.05
|
92,000
|
|
01/29/2010
|
$4.12
|
-4.85
|
4.36
|
4.38
|
4.08
|
132,000
|
|
01/27/2010
|
$4.33
|
-0.23
|
4.38
|
4.42
|
4.24
|
260,500
|
|
01/26/2010
|
$4.34
|
+0.23
|
4.35
|
4.38
|
4.23
|
175,600
|
|
|
|
|
|
Back to top.
|
POWERED BY CAPITAL LINK
COPYRIGHT EUROSEAS LTD 2006
|