Yahoo

Mail

UK markets open in 3 hours 23 minutes

NIKKEI 225
38,688.66
+452.59(+1.18%)
HANG SENG
18,458.18
-120.12(-0.65%)
CRUDE OIL
78.78
+0.30(+0.38%)
GOLD FUTURES
2,332.10
+0.90(+0.04%)
DOW
38,852.27
+176.59(+0.46%)
Bitcoin GBP
50,307.59
-572.38(-1.12%)

Euroseas Ltd. (ESEA)

NasdaqCM - NasdaqCM Delayed price. Currency in USD

Add to watchlist

35.20

-0.50

(-1.40%)

At close: 04:00PM EDT

Time period:

06 May 2023 - 06 May 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
06 May 2024	36.32	36.40	34.86	35.20	35.20	27,700
03 May 2024	35.04	36.08	35.04	35.70	35.70	16,800
02 May 2024	34.50	35.72	34.10	35.22	35.22	24,800
01 May 2024	33.73	34.60	33.40	34.09	34.09	23,800
30 Apr 2024	34.28	34.57	33.70	33.78	33.78	23,300
29 Apr 2024	33.92	34.50	33.49	34.10	34.10	23,600
26 Apr 2024	34.16	34.80	33.18	33.91	33.91	17,100
25 Apr 2024	33.00	34.08	33.00	33.97	33.97	18,500
24 Apr 2024	34.60	34.60	32.80	33.03	33.03	34,900
23 Apr 2024	33.58	34.55	33.45	34.28	34.28	23,600
22 Apr 2024	32.85	34.24	32.85	33.70	33.70	27,100
19 Apr 2024	32.73	33.91	32.73	33.11	33.11	19,800
18 Apr 2024	32.97	33.58	32.69	32.80	32.80	24,300
17 Apr 2024	33.68	34.13	33.10	33.10	33.10	19,700
16 Apr 2024	33.87	34.38	33.41	33.90	33.90	15,300
15 Apr 2024	35.23	35.49	33.72	34.25	34.25	28,300
12 Apr 2024	35.92	35.92	34.67	35.24	35.24	25,600
11 Apr 2024	36.52	36.52	34.84	35.80	35.80	25,900
10 Apr 2024	34.55	35.31	34.45	35.07	35.07	10,600
09 Apr 2024	36.01	36.02	34.57	34.58	34.58	44,600
08 Apr 2024	37.09	37.09	36.28	36.38	36.38	15,700
05 Apr 2024	37.41	37.59	36.70	37.05	37.05	10,500
04 Apr 2024	38.08	38.38	37.05	37.15	37.15	22,000
03 Apr 2024	36.60	38.20	36.60	37.67	37.67	20,400
02 Apr 2024	36.25	36.99	35.63	36.66	36.66	12,400
01 Apr 2024	36.20	37.00	35.49	36.27	36.27	44,500
28 Mar 2024	33.70	36.24	33.70	35.85	35.85	57,500
27 Mar 2024	34.57	34.57	33.14	33.27	33.27	50,800
26 Mar 2024	33.90	34.73	33.82	34.17	34.17	17,600
25 Mar 2024	34.78	35.32	33.57	33.97	33.97	72,200
22 Mar 2024	35.91	36.08	34.82	34.82	34.82	30,500
21 Mar 2024	36.50	37.15	35.87	36.31	36.31	30,100
20 Mar 2024	35.99	36.64	35.26	36.64	36.64	15,300
19 Mar 2024	35.60	36.01	35.26	35.69	35.69	19,600
18 Mar 2024	34.60	35.86	34.01	35.71	35.71	26,700
15 Mar 2024	35.84	36.59	34.37	34.57	34.57	27,700
14 Mar 2024	36.86	37.00	35.26	35.26	35.26	30,300
13 Mar 2024	37.31	37.85	36.60	36.83	36.83	19,100
12 Mar 2024	36.89	38.00	36.64	37.17	37.17	26,900
11 Mar 2024	37.80	37.80	35.86	36.54	36.54	33,500
08 Mar 2024	36.82	38.01	36.53	37.56	37.56	29,500
07 Mar 2024	38.00	38.00	36.90	37.18	37.18	25,400
07 Mar 2024	0.6 Dividend
06 Mar 2024	38.45	39.00	37.50	38.09	37.49	53,300
05 Mar 2024	37.60	38.72	37.01	38.72	38.11	43,400
04 Mar 2024	40.40	40.40	37.63	37.84	37.24	65,700
01 Mar 2024	38.80	39.90	38.15	39.62	39.00	61,900
29 Feb 2024	36.49	38.98	36.49	38.90	38.29	45,700
28 Feb 2024	36.75	37.35	35.57	35.68	35.12	47,100
27 Feb 2024	38.80	38.96	36.10	36.76	36.18	82,900
26 Feb 2024	33.99	38.86	33.72	38.86	38.25	138,600
23 Feb 2024	32.99	33.73	32.38	33.31	32.79	44,300
22 Feb 2024	32.77	34.49	32.72	32.99	32.47	47,600
21 Feb 2024	31.14	34.61	31.14	33.59	33.06	70,400
20 Feb 2024	34.28	35.00	33.07	34.00	33.46	83,500
16 Feb 2024	36.25	36.67	35.53	35.73	35.17	21,300
15 Feb 2024	34.79	36.64	34.25	36.25	35.68	59,500
14 Feb 2024	36.05	36.51	34.52	34.69	34.14	47,600
13 Feb 2024	36.73	37.42	35.40	35.65	35.09	37,200
12 Feb 2024	39.11	39.20	36.01	36.85	36.27	151,000
09 Feb 2024	40.00	40.82	39.28	39.40	38.78	56,400
08 Feb 2024	41.26	42.06	40.13	40.49	39.85	51,100
07 Feb 2024	40.44	41.80	40.10	41.26	40.61	47,200
06 Feb 2024	40.73	42.29	40.05	40.27	39.64	40,900
05 Feb 2024	39.00	41.00	38.85	40.60	39.96	52,200
02 Feb 2024	39.70	40.27	38.70	38.99	38.38	26,400
01 Feb 2024	39.74	41.65	38.44	39.67	39.05	69,400
31 Jan 2024	40.20	40.48	39.32	39.74	39.11	35,800
30 Jan 2024	39.93	40.15	39.20	39.96	39.33	62,600
29 Jan 2024	38.89	40.41	38.02	39.82	39.19	87,000
26 Jan 2024	37.77	38.89	37.33	38.89	38.28	61,800
25 Jan 2024	38.47	38.77	36.66	37.95	37.35	52,800
24 Jan 2024	36.82	38.50	36.59	38.20	37.60	45,000
23 Jan 2024	36.93	37.39	35.36	36.85	36.27	31,000
22 Jan 2024	35.83	37.18	35.65	36.37	35.80	58,900
19 Jan 2024	38.30	38.30	36.00	36.55	35.97	62,000
18 Jan 2024	36.49	38.60	36.40	38.14	37.54	79,000
17 Jan 2024	35.67	36.63	35.00	36.49	35.92	39,600
16 Jan 2024	36.20	36.20	35.02	35.72	35.16	45,300
12 Jan 2024	35.79	37.10	35.69	36.22	35.65	38,000
11 Jan 2024	36.14	36.35	35.15	35.79	35.23	43,500
10 Jan 2024	38.19	38.39	35.51	35.92	35.35	66,800
09 Jan 2024	35.52	38.57	34.63	38.45	37.84	105,100
08 Jan 2024	36.90	37.00	35.45	36.16	35.59	83,700
05 Jan 2024	35.65	37.01	34.07	36.73	36.15	65,700
04 Jan 2024	34.94	35.99	34.58	35.72	35.16	56,200
03 Jan 2024	34.02	35.54	33.77	34.48	33.94	93,100
02 Jan 2024	31.70	34.00	31.62	33.64	33.11	65,600
29 Dec 2023	31.72	31.87	30.78	31.15	30.66	36,600
28 Dec 2023	32.20	32.27	31.35	31.57	31.07	26,500
27 Dec 2023	32.50	32.58	31.20	32.20	31.69	58,900
26 Dec 2023	33.74	34.07	31.22	31.80	31.30	86,600
22 Dec 2023	32.69	34.69	32.54	33.80	33.27	106,700
21 Dec 2023	30.42	32.49	30.16	32.40	31.89	75,200
20 Dec 2023	30.49	31.81	30.05	30.60	30.12	64,500
19 Dec 2023	29.06	30.54	28.98	30.52	30.04	69,500
18 Dec 2023	27.63	29.07	27.51	28.80	28.35	54,200
15 Dec 2023	26.49	27.76	26.49	27.04	26.61	42,600
14 Dec 2023	26.91	27.31	26.30	26.53	26.11	28,100
13 Dec 2023	26.72	27.14	26.40	26.88	26.46	26,400
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NIKKEI 22538,688.66+452.59(+1.18%)

HANG SENG18,458.18-120.12(-0.65%)

CRUDE OIL78.78+0.30(+0.38%)

GOLD FUTURES2,332.10+0.90(+0.04%)

DOW38,852.27+176.59(+0.46%)

Bitcoin GBP50,307.59-572.38(-1.12%)

Euroseas Ltd. (ESEA)

NIKKEI 225
38,688.66
+452.59(+1.18%)

HANG SENG
18,458.18
-120.12(-0.65%)

CRUDE OIL
78.78
+0.30(+0.38%)

GOLD FUTURES
2,332.10
+0.90(+0.04%)

DOW
38,852.27
+176.59(+0.46%)

Bitcoin GBP
50,307.59
-572.38(-1.12%)