|
|
|
|
|
Stock Quotes
Daily Quotes | Charts | Historical
| EUROSEAS Ltd. (Nasdaq: ESEA) |
Date
(mm/dd/yyyy)
|
Close
|
% Change
|
Opened at
|
Daily High
|
Daily Low
|
Transaction
Volume
|
|
09/02/2010
|
$3.84
|
+1.05
|
3.78
|
3.90
|
3.78
|
28,300
|
|
09/01/2010
|
$3.80
|
+2.70
|
3.71
|
3.85
|
3.67
|
46,900
|
|
08/31/2010
|
$3.70
|
-2.37
|
3.80
|
3.80
|
3.55
|
74,700
|
|
08/30/2010
|
$3.79
|
0.00
|
3.75
|
3.94
|
3.74
|
47,600
|
|
08/27/2010
|
$3.79
|
+0.80
|
3.79
|
3.88
|
3.67
|
27,600
|
|
08/26/2010
|
$3.76
|
+3.58
|
3.68
|
3.76
|
3.68
|
40,100
|
|
08/25/2010
|
$3.63
|
-2.68
|
3.75
|
3.80
|
3.54
|
55,200
|
|
08/24/2010
|
$3.73
|
-2.86
|
3.76
|
3.84
|
3.65
|
31,100
|
|
08/23/2010
|
$3.84
|
-3.03
|
3.86
|
3.98
|
3.84
|
59,800
|
|
08/20/2010
|
$3.96
|
-1.00
|
4.05
|
4.06
|
3.86
|
83,900
|
|
08/19/2010
|
$4.00
|
-2.20
|
4.09
|
4.10
|
3.97
|
60,100
|
|
08/18/2010
|
$4.09
|
+0.74
|
4.04
|
4.10
|
3.98
|
46,900
|
|
08/17/2010
|
$4.06
|
+1.00
|
4.01
|
4.06
|
4.01
|
47,800
|
|
08/16/2010
|
$4.02
|
-0.25
|
3.97
|
4.07
|
3.97
|
41,500
|
|
08/13/2010
|
$4.03
|
+3.33
|
3.91
|
4.03
|
3.91
|
48,800
|
|
08/12/2010
|
$3.90
|
-2.74
|
3.89
|
4.10
|
3.87
|
85,500
|
|
08/11/2010
|
$4.01
|
+1.01
|
3.95
|
4.01
|
3.82
|
62,400
|
|
08/10/2010
|
$3.97
|
-0.25
|
3.79
|
4.00
|
3.71
|
47,100
|
|
08/09/2010
|
$3.98
|
+0.51
|
3.93
|
4.02
|
3.91
|
59,300
|
|
08/06/2010
|
$3.96
|
+0.76
|
3.85
|
3.98
|
3.70
|
74,000
|
|
08/05/2010
|
$3.93
|
+2.61
|
3.83
|
3.93
|
3.75
|
80,700
|
|
08/04/2010
|
$3.83
|
+2.13
|
3.78
|
3.88
|
3.68
|
64,400
|
|
08/03/2010
|
$3.75
|
+6.84
|
3.49
|
3.79
|
3.49
|
130,900
|
|
08/02/2010
|
$3.51
|
-0.57
|
3.55
|
3.61
|
3.50
|
63,500
|
|
07/30/2010
|
$3.53
|
-0.84
|
3.50
|
3.62
|
3.47
|
35,000
|
|
07/29/2010
|
$3.56
|
+0.28
|
3.61
|
3.72
|
3.54
|
60,400
|
|
07/28/2010
|
$3.55
|
0.00
|
3.52
|
3.59
|
3.46
|
23,800
|
|
07/27/2010
|
$3.55
|
-1.93
|
3.62
|
3.64
|
3.53
|
45,100
|
|
07/26/2010
|
$3.62
|
+1.12
|
3.58
|
3.71
|
3.53
|
32,400
|
|
07/23/2010
|
$3.58
|
+2.29
|
3.46
|
3.59
|
3.45
|
24,300
|
|
|
|
|
|
Back to top.
|
POWERED BY CAPITAL LINK
COPYRIGHT EUROSEAS LTD 2006
|
