New York - London - Athens - Oslo

Eurodry Ltd. (NASDAQ:EDRY)

Historical Data

Date Range:  (start)    (end)
 Date   Open   High   Low   Close   Volume 
08/19/2019 7.46 7.46 7.46 7.46 425
08/16/2019 0.00 0.00 0.00 7.16 82
08/15/2019 7.04 7.16 7.03 7.16 487
08/14/2019 7.02 7.28 7.02 7.02 6,613
08/13/2019 6.98 7.36 6.55 6.90 4,119
08/12/2019 6.52 7.61 6.52 7.61 2,535
08/09/2019 7.11 7.45 6.89 7.10 4,050
08/08/2019 8.21 8.21 7.47 7.49 8,331
08/07/2019 7.58 7.94 7.51 7.80 5,207
08/06/2019 7.89 7.89 7.89 7.89 372
08/05/2019 7.71 7.89 7.71 7.76 2,349
08/02/2019 7.84 8.09 7.84 8.09 215
08/01/2019 7.86 7.86 7.71 7.71 251
07/31/2019 7.72 7.85 7.72 7.85 573
07/30/2019 8.40 8.40 8.40 8.40 207
07/29/2019 8.47 8.50 8.47 8.50 956
07/26/2019 8.22 8.22 8.22 8.22 726
07/25/2019 8.20 8.20 8.20 8.20 669
07/24/2019 8.25 8.66 8.20 8.31 2,652
07/23/2019 7.99 8.37 7.99 8.37 1,982
07/22/2019 7.87 8.24 7.87 8.24 5,274
07/19/2019 0.00 0.00 0.00 7.72 2
07/18/2019 7.72 7.72 7.72 7.72 115
07/17/2019 7.92 7.92 7.50 7.92 2,704
07/16/2019 8.05 8.14 8.05 8.14 1,695
07/15/2019 8.09 8.10 8.01 8.07 1,080
07/12/2019 8.07 8.14 8.05 8.14 1,493
07/11/2019 7.50 7.58 7.50 7.58 392
07/10/2019 0.00 0.00 0.00 8.05 78
07/09/2019 7.92 8.05 7.55 8.05 2,398
07/08/2019 7.75 7.75 7.19 7.54 5,311
07/05/2019 8.08 8.19 7.70 8.08 5,902
07/03/2019 7.73 7.73 7.69 7.69 372
07/02/2019 7.12 7.12 7.12 7.12 235
07/01/2019 7.30 7.30 7.06 7.07 3,047
06/28/2019 7.66 7.66 7.05 7.05 970
06/27/2019 7.30 7.30 7.30 7.30 570
06/26/2019 7.25 7.26 7.25 7.26 446
06/25/2019 7.15 7.15 7.15 7.15 715
06/24/2019 7.12 7.12 7.12 7.12 778
06/21/2019 0.00 0.00 0.00 7.22 86
06/20/2019 0.00 0.00 0.00 7.22 36
06/19/2019 7.22 7.22 7.22 7.22 261
06/18/2019 7.19 7.20 7.19 7.20 716
06/17/2019 7.02 7.02 7.02 7.02 316
06/14/2019 7.25 7.63 7.05 7.15 4,526
06/13/2019 7.19 8.50 6.80 7.10 14,202
06/12/2019 7.00 7.17 6.76 6.76 1,591
06/11/2019 7.18 7.18 7.18 7.18 3,103
06/10/2019 7.14 7.14 7.14 7.14 387