|
|
|
|
|
Stock Quotes
Daily Quotes | Charts | Historical
| EUROSEAS Ltd. (Nasdaq: ESEA) |
Date
(mm/dd/yyyy)
|
Close
|
% Change
|
Opened at
|
Daily High
|
Daily Low
|
Transaction
Volume
|
|
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
|
|
01/25/2010
|
$4.33
|
+2.61
|
4.27
|
4.39
|
4.15
|
235,900
|
|
01/22/2010
|
$4.22
|
-0.47
|
4.21
|
4.29
|
4.16
|
182,600
|
|
01/21/2010
|
$4.24
|
-0.93
|
4.30
|
4.37
|
4.15
|
130,700
|
|
01/20/2010
|
$4.28
|
-1.83
|
4.29
|
4.31
|
4.15
|
89,000
|
|
01/19/2010
|
$4.36
|
+1.16
|
4.30
|
4.39
|
4.30
|
115,900
|
|
01/15/2010
|
$4.31
|
-2.93
|
4.30
|
4.36
|
4.05
|
251,200
|
|
01/14/2010
|
$4.44
|
0.00
|
4.38
|
4.58
|
4.38
|
103,200
|
|
01/13/2010
|
$4.44
|
-1.33
|
4.47
|
4.53
|
4.29
|
121,200
|
|
01/12/2010
|
$4.50
|
+2.97
|
4.37
|
4.66
|
4.00
|
320,500
|
|
01/11/2010
|
$4.37
|
+1.16
|
4.40
|
4.49
|
4.30
|
218,100
|
|
01/08/2010
|
$4.32
|
+6.40
|
4.00
|
4.32
|
4.00
|
235,800
|
|
01/07/2010
|
$4.06
|
-0.98
|
4.12
|
4.12
|
4.01
|
85,900
|
|
01/06/2010
|
$4.10
|
-2.61
|
4.21
|
4.22
|
4.01
|
117,400
|
|
01/05/2010
|
$4.21
|
+2.93
|
4.09
|
4.21
|
4.09
|
174,600
|
|
01/04/2010
|
$4.09
|
+4.60
|
3.92
|
4.13
|
3.92
|
151,100
|
|
12/31/2009
|
$3.91
|
+0.26
|
3.86
|
3.96
|
3.80
|
212,100
|
|
12/30/2009
|
$3.90
|
-0.51
|
3.95
|
3.97
|
3.85
|
159,800
|
|
12/29/2009
|
$3.92
|
-1.01
|
3.94
|
3.99
|
3.90
|
151,100
|
|
12/28/2009
|
$3.96
|
-3.41
|
4.04
|
4.19
|
3.95
|
150,500
|
|
12/23/2009
|
$4.10
|
+1.23
|
4.04
|
4.14
|
4.02
|
106,000
|
|
12/22/2009
|
$4.05
|
+0.50
|
4.08
|
4.20
|
4.02
|
113,600
|
|
12/21/2009
|
$4.03
|
+2.28
|
3.95
|
4.04
|
3.90
|
145,100
|
|
12/18/2009
|
$3.94
|
-1.25
|
4.05
|
4.10
|
3.91
|
151,700
|
|
|
|
|
|
Back to top.
|
POWERED BY CAPITAL LINK
COPYRIGHT EUROSEAS LTD 2006
|
