New York - London - Athens - Oslo

Eurodry Ltd. (NASDAQ:EDRY)

Historical Data

Date Range:  (start)    (end)
 Date   Open   High   Low   Close   Volume 
04/18/2019 8.00 8.00 7.93 7.93 1,445
04/17/2019 8.10 8.13 7.85 7.94 7,909
04/16/2019 7.94 8.25 7.94 8.02 3,905
04/15/2019 8.09 8.11 7.89 7.99 7,734
04/12/2019 7.84 8.30 7.53 7.90 21,629
04/11/2019 8.04 8.30 7.68 8.08 3,919
04/10/2019 8.14 8.34 7.50 8.03 35,239
04/09/2019 8.23 8.59 8.14 8.17 12,757
04/08/2019 8.46 9.02 8.06 8.06 34,739
04/05/2019 8.71 8.86 8.25 8.35 32,692
04/04/2019 8.22 9.10 8.22 8.69 22,279
04/03/2019 8.40 8.75 8.26 8.40 12,044
04/02/2019 8.29 9.10 8.29 8.40 23,080
04/01/2019 8.41 8.52 8.24 8.30 6,594
03/29/2019 8.10 9.18 8.10 8.67 24,665
03/28/2019 8.36 8.90 8.00 8.72 18,248
03/27/2019 9.21 10.90 8.51 9.25 136,741
03/26/2019 8.15 9.49 7.71 9.00 69,312
03/25/2019 8.00 8.40 7.85 8.01 10,277
03/22/2019 8.01 8.28 7.95 7.97 1,744
03/21/2019 7.90 7.91 7.90 7.91 2,146
03/20/2019 7.61 7.70 7.61 7.70 903
03/19/2019 7.70 7.91 7.51 7.91 2,001
03/18/2019 7.95 7.95 7.55 7.85 1,116
03/15/2019 7.51 8.18 7.51 7.75 15,319
03/14/2019 7.72 7.72 7.15 7.15 2,604
03/13/2019 7.70 7.87 7.15 7.30 4,066
03/12/2019 7.94 8.49 7.46 7.51 3,965
03/11/2019 7.75 9.27 7.67 7.94 55,200
03/08/2019 6.73 7.60 6.73 7.20 11,621
03/07/2019 6.51 7.95 6.51 7.50 3,072
03/06/2019 7.15 7.43 7.00 7.15 9,763
03/05/2019 7.15 7.24 6.77 7.05 15,110
03/04/2019 7.12 7.49 6.68 7.10 18,454
03/01/2019 7.33 7.33 6.85 7.20 5,477
02/28/2019 7.45 7.49 7.45 7.45 922
02/27/2019 7.45 7.60 7.45 7.48 4,007
02/26/2019 7.61 7.75 6.93 7.31 32,694
02/25/2019 7.68 7.80 7.41 7.46 9,755
02/22/2019 7.46 7.89 7.42 7.89 7,004
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