New York - London - Athens - Oslo

Eurodry Ltd. (NASDAQ:EDRY)

Historical Data

Date Range:  (start)    (end)
 Date   Open   High   Low   Close   Volume 
02/21/2019 7.94 7.98 7.44 7.89 13,602
02/20/2019 7.70 7.85 6.55 7.73 21,589
02/19/2019 8.50 8.50 7.83 8.30 26,808
02/15/2019 7.68 7.99 7.68 7.77 3,520
02/14/2019 7.45 7.93 7.45 7.65 4,022
02/13/2019 7.49 7.49 7.15 7.33 3,193
02/12/2019 7.73 7.73 7.65 7.65 483
02/11/2019 0.00 0.00 0.00 7.45 88
02/08/2019 7.52 7.52 7.30 7.45 1,243
02/07/2019 7.79 7.79 7.45 7.53 2,583
02/06/2019 7.51 7.61 7.51 7.61 979
02/05/2019 7.80 7.90 7.54 7.67 2,410
02/04/2019 7.71 8.00 7.51 7.51 5,598
02/01/2019 7.70 7.70 7.60 7.60 621
01/31/2019 7.92 7.96 7.50 7.60 3,587
01/30/2019 7.82 7.89 7.70 7.85 3,128
01/29/2019 7.94 8.10 7.87 7.92 6,507
01/28/2019 8.11 8.11 7.82 8.00 4,294
01/25/2019 8.45 8.45 8.07 8.07 2,543
01/24/2019 8.25 8.59 8.20 8.28 9,863
01/23/2019 8.68 8.68 7.83 8.25 21,426
01/22/2019 8.55 8.55 8.55 8.55 1,045
01/18/2019 8.45 8.78 8.45 8.76 1,924
01/17/2019 8.40 8.83 8.00 8.29 20,757
01/16/2019 8.75 9.00 8.40 8.63 14,166
01/15/2019 8.67 8.68 8.60 8.60 2,382
01/14/2019 8.93 9.00 8.60 8.75 3,875
01/11/2019 8.85 8.85 8.60 8.75 2,895
01/10/2019 8.55 8.77 8.55 8.66 5,257
01/09/2019 9.06 9.12 8.60 8.64 10,133
01/08/2019 9.00 9.37 8.63 8.90 16,555
01/07/2019 9.05 9.05 8.50 8.90 14,854
01/04/2019 9.20 9.20 8.73 9.02 5,374
01/03/2019 8.73 9.39 8.73 9.39 16,668
01/02/2019 8.63 8.63 8.45 8.53 6,633
12/31/2018 8.67 8.67 8.55 8.59 1,745
12/28/2018 8.91 9.03 8.63 8.75 9,641
12/27/2018 8.65 9.18 8.51 8.70 34,784
12/26/2018 8.75 8.95 8.43 8.80 22,764
12/24/2018 8.46 9.10 8.46 8.78 19,324
12/21/2018 8.99 9.33 8.40 8.40 67,541
12/20/2018 9.07 9.22 8.41 8.66 39,511
12/19/2018 9.01 9.17 8.85 9.15 28,640
12/18/2018 9.05 9.10 8.86 8.90 18,531
12/17/2018 8.88 9.05 8.50 9.05 31,315
12/14/2018 8.95 9.15 8.55 8.62 9,809
12/13/2018 8.75 9.16 8.52 8.92 7,698
12/12/2018 9.47 9.65 9.00 9.00 27,630
12/11/2018 9.02 9.70 9.02 9.21 28,203
12/10/2018 8.88 8.98 8.33 8.98 11,109