Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Eurodry Ltd (NQ: EDRY )

21.65 -0.18 (-0.82%)
Streaming Delayed Price Updated: 3:19 PM EDT, May 15, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 28, 2018 8.900 9.500 8.110 9.410 71,000 +0.28(+3.07%)
Sep 27, 2018 8.990 9.750 8.900 9.130 79,749 -0.18(-1.93%)
Sep 26, 2018 8.850 12.70 8.050 9.310 542,689 +0.69(+8.00%)
Sep 25, 2018 7.760 14.50 7.760 8.620 1,342,989 +1.02(+13.42%)
Sep 24, 2018 7.520 7.700 7.450 7.600 6,804 +0.15(+2.01%)
Sep 21, 2018 7.500 7.700 7.350 7.450 6,300 -0.23(-3.01%)
Sep 20, 2018 7.650 7.820 7.399 7.681 25,360 +0.18(+2.42%)
Sep 19, 2018 7.190 7.500 7.190 7.500 10,230 +0.31(+4.31%)
Sep 18, 2018 6.769 7.190 6.769 7.190 7,912 +0.10(+1.41%)
Sep 17, 2018 6.700 7.090 6.583 7.090 6,507 +0.01(+0.14%)
Sep 14, 2018 6.820 7.080 6.600 7.080 5,100 +0.08(+1.14%)
Sep 13, 2018 7.150 7.170 6.730 7.000 4,460 -0.15(-2.10%)
Sep 12, 2018 6.719 7.150 6.719 7.150 3,100 +0.01(+0.14%)
Sep 11, 2018 7.030 7.140 7.030 7.140 3,049 +0.17(+2.50%)
Sep 10, 2018 7.030 7.180 6.966 6.966 1,252 -0.18(-2.57%)
Sep 07, 2018 6.950 7.210 6.950 7.150 2,900 +0.00(+0.00%)
Sep 06, 2018 6.950 7.180 6.950 7.150 17,631 +0.21(+3.03%)
Sep 05, 2018 6.800 7.035 6.599 6.940 3,152 -0.17(-2.39%)
Sep 04, 2018 6.540 7.120 6.540 7.110 1,383 -0.12(-1.66%)
Aug 31, 2018 7.230 7.230 7.230 0 +0.23(+3.29%)
Aug 30, 2018 7.210 7.400 7.000 7.000 8,567 -0.20(-2.78%)
Aug 29, 2018 7.218 7.291 7.200 7.200 4,209 -0.07(-0.96%)
Aug 28, 2018 7.200 7.290 7.200 7.270 5,280 +0.12(+1.66%)
Aug 27, 2018 7.290 7.290 7.000 7.151 1,083 +0.00(+0.02%)
Aug 24, 2018 7.000 7.150 7.000 7.150 2,900 -0.10(-1.38%)
Aug 23, 2018 6.800 7.290 6.530 7.250 5,730 -0.01(-0.14%)
Aug 22, 2018 7.097 7.260 6.654 7.260 2,843 +0.05(+0.69%)
Aug 21, 2018 7.203 7.290 7.203 7.210 1,111 -0.09(-1.23%)
Aug 20, 2018 7.200 7.400 7.200 7.300 5,976 +0.30(+4.29%)
Aug 17, 2018 6.900 7.040 6.900 7.000 3,800 +0.25(+3.70%)
Aug 16, 2018 6.770 7.000 6.500 6.750 9,228 +0.40(+6.30%)
Aug 15, 2018 6.760 6.760 6.150 6.350 3,500 -0.30(-4.51%)
Aug 14, 2018 7.112 7.112 6.650 6.650 2,752 -0.02(-0.30%)
Aug 13, 2018 6.650 6.976 6.650 6.670 3,098 -0.04(-0.60%)
Aug 10, 2018 7.180 7.240 6.650 6.710 3,500 -0.29(-4.14%)
Aug 09, 2018 6.790 7.089 6.500 7.000 17,914 +0.40(+6.06%)
Aug 08, 2018 6.550 7.036 6.469 6.600 7,668 -0.15(-2.19%)
Aug 07, 2018 7.020 7.224 6.080 6.747 30,206 -0.40(-5.63%)
Aug 06, 2018 7.210 7.440 6.854 7.150 15,572 -0.09(-1.24%)
Aug 03, 2018 7.210 7.485 7.210 7.240 700 -0.27(-3.60%)
Aug 02, 2018 7.560 7.600 7.510 7.510 978 +0.00(+0.00%)
Aug 01, 2018 7.580 7.600 7.500 7.510 1,429 -0.03(-0.40%)
Jul 31, 2018 7.680 7.680 7.540 7.540 564 +0.09(+1.21%)
Jul 30, 2018 7.990 7.990 7.450 7.450 10,377 -0.35(-4.49%)
Jul 27, 2018 7.820 7.890 7.800 7.800 1,600 -0.02(-0.26%)
Jul 26, 2018 8.000 8.000 7.820 7.820 5,512 -0.17(-2.13%)
Jul 25, 2018 8.000 8.000 7.820 7.990 6,081 +0.17(+2.17%)
Jul 24, 2018 7.823 7.980 7.820 7.820 2,705 -0.01(-0.13%)
Jul 23, 2018 7.970 7.990 7.830 7.830 2,755 +0.03(+0.38%)
Jul 20, 2018 7.450 7.880 7.450 7.800 4,664 +0.35(+4.70%)
Jul 19, 2018 7.670 7.670 7.450 7.450 8,836 -0.20(-2.61%)
Jul 18, 2018 7.890 8.000 7.650 7.650 1,673 -0.24(-3.04%)
Jul 17, 2018 8.014 8.050 7.800 7.890 1,033 -0.07(-0.88%)
Jul 16, 2018 8.090 8.090 7.960 7.960 3,330 +0.02(+0.25%)
Jul 13, 2018 7.876 8.099 7.876 7.940 3,065 -0.03(-0.44%)
Jul 12, 2018 7.850 8.100 7.850 7.975 10,243 +0.36(+4.73%)
Jul 11, 2018 8.050 8.080 7.420 7.615 24,224 -0.73(-8.80%)
Jul 10, 2018 8.250 8.440 8.050 8.350 3,492 +0.10(+1.21%)
Jul 09, 2018 8.250 8.250 8.250 8.250 1,397 +0.00(+0.00%)
Jul 06, 2018 8.440 8.440 8.250 8.250 1,545 +0.00(+0.00%)
Jul 05, 2018 8.300 8.300 8.250 8.250 1,224 -0.22(-2.60%)
Jul 03, 2018 8.470 8.470 8.470 0 +0.16(+1.93%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.