Eurodry Ltd (NQ: EDRY )

29.74 USD -1.28 (-4.13%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 27, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 27, 2021 30.50 31.71 29.35 29.74 19,347 -1.28(-4.13%)
Oct 26, 2021 31.41 31.02 17,059 -0.26(-0.83%)
Oct 25, 2021 30.45 32.04 30.18 31.28 31,952 +0.53(+1.72%)
Oct 22, 2021 30.10 30.80 29.01 30.75 16,845 +0.30(+0.99%)
Oct 21, 2021 28.28 28.28 28.28 30.45 22,330 -0.30(-0.98%)
Oct 20, 2021 30.68 30.90 28.56 30.75 26,134 -0.25(-0.81%)
Oct 19, 2021 31.95 32.00 29.64 31.00 66,141 +0.50(+1.64%)
Oct 18, 2021 26.00 30.70 26.00 30.50 97,970 +5.10(+20.08%)
Oct 15, 2021 25.06 26.43 25.00 25.40 42,194 +0.64(+2.58%)
Oct 14, 2021 26.51 26.51 24.52 24.76 23,009 -1.03(-3.99%)
Oct 13, 2021 26.84 28.23 25.06 25.79 50,707 -0.64(-2.42%)
Oct 12, 2021 27.75 29.40 26.42 26.43 28,265 -0.88(-3.22%)
Oct 11, 2021 26.50 28.40 26.45 27.31 36,039 +0.70(+2.63%)
Oct 08, 2021 28.45 28.45 26.61 26.61 29,895 -1.89(-6.63%)
Oct 07, 2021 29.63 29.80 27.89 28.50 45,855 -0.96(-3.26%)
Oct 06, 2021 29.99 31.21 28.81 29.46 39,524 -1.04(-3.41%)
Oct 05, 2021 29.99 31.66 29.99 30.50 23,081 +1.02(+3.46%)
Oct 04, 2021 32.01 32.40 29.35 29.48 61,519 -2.83(-8.76%)
Oct 01, 2021 31.18 33.10 30.13 32.31 26,250 +1.13(+3.62%)
Sep 30, 2021 29.92 31.40 29.65 31.18 29,931 +0.91(+3.01%)
Sep 29, 2021 31.58 31.99 29.51 30.27 40,777 -0.58(-1.88%)
Sep 28, 2021 32.47 32.47 30.23 30.85 49,963 -1.55(-4.78%)
Sep 27, 2021 31.08 33.00 31.08 32.40 59,843 +1.36(+4.38%)
Sep 24, 2021 31.05 31.05 30.37 31.04 15,184 -0.26(-0.83%)
Sep 23, 2021 31.05 32.00 30.24 31.30 33,468 +0.42(+1.36%)
Sep 22, 2021 29.35 31.35 29.16 30.88 32,904 +1.85(+6.37%)
Sep 21, 2021 27.86 29.37 27.49 29.03 54,636 +1.18(+4.24%)
Sep 20, 2021 31.80 31.80 26.91 27.85 117,754 -4.54(-14.02%)
Sep 17, 2021 33.15 33.94 32.06 32.39 66,420 -1.42(-4.20%)
Sep 16, 2021 30.80 33.87 30.40 33.81 135,050 +3.17(+10.35%)
Sep 15, 2021 29.52 30.90 29.25 30.64 40,667 +1.14(+3.86%)
Sep 14, 2021 29.77 30.86 28.81 29.50 45,090 -0.23(-0.77%)
Sep 13, 2021 29.95 30.88 28.81 29.73 75,456 +0.16(+0.54%)
Sep 10, 2021 30.70 30.70 29.50 29.57 39,251 -0.58(-1.92%)
Sep 09, 2021 29.99 30.15 28.51 30.15 47,123 +0.15(+0.50%)
Sep 08, 2021 30.00 30.60 28.42 30.00 52,696 +0.51(+1.73%)
Sep 07, 2021 28.32 29.49 28.02 29.49 30,216 +1.49(+5.32%)
Sep 03, 2021 29.99 29.99 27.95 28.00 63,057 -1.79(-6.01%)
Sep 02, 2021 29.00 30.00 28.00 29.79 65,658 +0.80(+2.76%)
Sep 01, 2021 29.99 30.00 27.74 28.99 115,592 -0.71(-2.39%)
Aug 31, 2021 30.00 30.00 29.22 29.70 35,347 +0.00(+0.00%)
Aug 30, 2021 29.55 30.10 29.04 29.70 51,460 +0.33(+1.12%)
Aug 27, 2021 28.57 29.67 28.12 29.37 75,053 +0.87(+3.05%)
Aug 26, 2021 27.68 28.60 27.61 28.50 26,537 +0.90(+3.26%)
Aug 25, 2021 27.91 28.60 27.60 27.60 33,513 -0.43(-1.53%)
Aug 24, 2021 28.00 28.54 27.55 28.03 46,913 +0.15(+0.54%)
Aug 23, 2021 25.79 27.96 25.79 27.88 33,532 +2.76(+10.99%)
Aug 20, 2021 24.88 25.94 24.71 25.12 22,091 -0.08(-0.32%)
Aug 19, 2021 26.21 26.40 24.88 25.20 16,313 -1.01(-3.85%)
Aug 18, 2021 25.46 26.85 25.20 26.21 15,056 +0.71(+2.78%)
Aug 17, 2021 25.23 26.00 23.23 25.50 14,992 +0.07(+0.28%)
Aug 16, 2021 26.55 27.94 24.51 25.43 30,052 -1.09(-4.11%)
Aug 13, 2021 26.10 27.99 26.10 26.52 15,695 +0.42(+1.61%)
Aug 12, 2021 26.10 27.30 26.06 26.10 12,375 -0.30(-1.14%)
Aug 11, 2021 27.13 27.30 25.26 26.40 17,221 -0.60(-2.22%)
Aug 10, 2021 24.53 27.00 24.02 27.00 28,587 +2.89(+11.99%)
Aug 09, 2021 23.40 24.99 22.74 24.11 29,722 +0.46(+1.95%)
Aug 06, 2021 24.31 24.61 23.22 23.65 21,527 -0.64(-2.63%)
Aug 05, 2021 24.40 25.25 23.20 24.29 25,472 +0.04(+0.16%)
Aug 04, 2021 24.36 24.40 23.21 24.25 28,780 +1.36(+5.94%)
Aug 03, 2021 22.84 23.87 22.66 22.89 13,584 +0.39(+1.73%)
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.