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

Eurodry Ltd (NQ: EDRY )

20.85 +0.33 (+1.61%)
Streaming Delayed Price Updated: 3:55 PM EDT, May 8, 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 (%)
Mar 29, 2019 8.100 9.180 8.100 8.670 24,600 -0.05(-0.57%)
Mar 28, 2019 8.360 8.900 8.000 8.720 18,248 -0.53(-5.73%)
Mar 27, 2019 9.210 10.90 8.510 9.250 136,741 +0.25(+2.78%)
Mar 26, 2019 8.150 9.490 7.710 9.000 69,312 +0.99(+12.36%)
Mar 25, 2019 8.000 8.399 7.853 8.010 10,277 +0.04(+0.50%)
Mar 22, 2019 8.010 8.280 7.950 7.970 1,700 +0.06(+0.72%)
Mar 21, 2019 7.900 7.913 7.900 7.913 2,146 +0.21(+2.77%)
Mar 20, 2019 7.610 7.700 7.610 7.700 903 -0.21(-2.65%)
Mar 19, 2019 7.700 7.910 7.511 7.910 2,001 +0.06(+0.76%)
Mar 18, 2019 7.952 7.952 7.548 7.850 1,116 +0.10(+1.29%)
Mar 15, 2019 7.510 8.180 7.510 7.750 15,300 +0.60(+8.39%)
Mar 14, 2019 7.720 7.720 7.150 7.150 2,604 -0.15(-2.05%)
Mar 13, 2019 7.698 7.873 7.146 7.300 4,066 -0.21(-2.80%)
Mar 12, 2019 7.939 8.490 7.455 7.510 3,965 -0.43(-5.42%)
Mar 11, 2019 7.750 9.270 7.670 7.940 55,200 +0.74(+10.28%)
Mar 08, 2019 6.730 7.597 6.730 7.200 11,600 -0.30(-4.00%)
Mar 07, 2019 6.513 7.950 6.513 7.500 3,072 +0.35(+4.90%)
Mar 06, 2019 7.150 7.430 6.999 7.150 9,763 +0.10(+1.42%)
Mar 05, 2019 7.150 7.240 6.770 7.050 15,110 -0.05(-0.76%)
Mar 04, 2019 7.120 7.490 6.677 7.104 18,454 -0.10(-1.34%)
Mar 01, 2019 7.330 7.330 6.850 7.200 5,400 -0.25(-3.36%)
Feb 28, 2019 7.450 7.487 7.450 7.450 922 -0.03(-0.37%)
Feb 27, 2019 7.450 7.599 7.450 7.478 4,007 +0.17(+2.30%)
Feb 26, 2019 7.610 7.749 6.931 7.310 32,694 -0.15(-2.01%)
Feb 25, 2019 7.680 7.800 7.410 7.460 9,755 -0.43(-5.45%)
Feb 22, 2019 7.460 7.890 7.420 7.890 7,000 +0.00(+0.00%)
Feb 21, 2019 7.940 7.980 7.440 7.890 13,602 +0.16(+2.02%)
Feb 20, 2019 7.700 7.850 6.550 7.734 21,589 -0.57(-6.82%)
Feb 19, 2019 8.500 8.500 7.830 8.300 26,808 +0.53(+6.82%)
Feb 15, 2019 7.680 7.990 7.680 7.770 3,500 +0.12(+1.63%)
Feb 14, 2019 7.450 7.934 7.450 7.645 4,022 +0.32(+4.30%)
Feb 13, 2019 7.490 7.490 7.150 7.330 3,193 -0.32(-4.18%)
Feb 12, 2019 7.733 7.733 7.650 7.650 483 +0.20(+2.68%)
Feb 11, 2019 7.450 7.450 7.450 88 +0.00(+0.00%)
Feb 08, 2019 7.520 7.520 7.300 7.450 1,200 -0.08(-1.06%)
Feb 07, 2019 7.787 7.787 7.450 7.530 2,583 -0.08(-1.06%)
Feb 06, 2019 7.510 7.611 7.510 7.611 979 -0.06(-0.80%)
Feb 05, 2019 7.800 7.904 7.540 7.672 2,410 +0.16(+2.15%)
Feb 04, 2019 7.710 8.000 7.510 7.510 5,598 -0.09(-1.18%)
Feb 01, 2019 7.700 7.700 7.600 7.600 600 +0.00(+0.00%)
Jan 31, 2019 7.920 7.963 7.500 7.600 3,587 -0.25(-3.18%)
Jan 30, 2019 7.820 7.892 7.700 7.850 3,128 -0.07(-0.88%)
Jan 29, 2019 7.940 8.100 7.870 7.920 6,507 -0.08(-1.00%)
Jan 28, 2019 8.110 8.110 7.822 8.000 4,294 -0.07(-0.87%)
Jan 25, 2019 8.450 8.450 8.070 8.070 2,500 -0.21(-2.54%)
Jan 24, 2019 8.250 8.591 8.200 8.280 9,863 +0.03(+0.36%)
Jan 23, 2019 8.680 8.680 7.830 8.250 21,426 -0.30(-3.51%)
Jan 22, 2019 8.550 8.550 8.550 8.550 1,045 -0.21(-2.40%)
Jan 18, 2019 8.450 8.780 8.450 8.760 1,900 +0.47(+5.71%)
Jan 17, 2019 8.400 8.830 8.000 8.287 20,757 -0.34(-3.99%)
Jan 16, 2019 8.750 8.998 8.400 8.631 14,166 +0.03(+0.36%)
Jan 15, 2019 8.667 8.683 8.600 8.600 2,382 -0.15(-1.74%)
Jan 14, 2019 8.930 9.000 8.600 8.752 3,875 +0.00(+0.03%)
Jan 11, 2019 8.850 8.850 8.600 8.750 2,800 +0.09(+1.04%)
Jan 10, 2019 8.550 8.770 8.550 8.660 5,257 +0.02(+0.23%)
Jan 09, 2019 9.060 9.120 8.600 8.640 10,133 -0.26(-2.92%)
Jan 08, 2019 9.000 9.370 8.630 8.900 16,555 +0.00(+0.00%)
Jan 07, 2019 9.050 9.050 8.500 8.900 14,854 -0.12(-1.33%)
Jan 04, 2019 9.200 9.200 8.730 9.020 5,300 -0.37(-3.94%)
Jan 03, 2019 8.730 9.390 8.730 9.390 16,668 +0.86(+10.08%)
Jan 02, 2019 8.630 8.630 8.450 8.530 6,633 -0.06(-0.70%)
Dec 31, 2018 8.670 8.670 8.550 8.590 1,700 -0.16(-1.83%)
Dec 28, 2018 8.910 9.030 8.630 8.750 9,600 +0.05(+0.57%)
Dec 27, 2018 8.650 9.180 8.510 8.700 34,784 -0.10(-1.14%)
Dec 26, 2018 8.750 8.950 8.430 8.800 22,764 +0.02(+0.23%)
Dec 24, 2018 8.460 9.100 8.460 8.780 19,300 +0.38(+4.52%)
Dec 21, 2018 8.990 9.330 8.400 8.400 67,500 -0.26(-3.00%)
Dec 20, 2018 9.070 9.220 8.410 8.660 39,511 -0.49(-5.36%)
Dec 19, 2018 9.010 9.170 8.850 9.150 28,640 +0.25(+2.81%)
Dec 18, 2018 9.050 9.100 8.860 8.900 18,531 -0.15(-1.66%)
Dec 17, 2018 8.880 9.050 8.498 9.050 31,315 +0.43(+4.99%)
Dec 14, 2018 8.950 9.150 8.550 8.620 9,800 -0.30(-3.36%)
Dec 13, 2018 8.750 9.163 8.520 8.920 7,698 -0.08(-0.89%)
Dec 12, 2018 9.470 9.650 9.000 9.000 27,630 -0.21(-2.28%)
Dec 11, 2018 9.020 9.704 9.020 9.210 28,203 +0.23(+2.56%)
Dec 10, 2018 8.880 8.980 8.330 8.980 11,109 +0.01(+0.11%)
Dec 07, 2018 8.650 8.970 8.120 8.970 20,000 +0.22(+2.51%)
Dec 06, 2018 8.950 8.995 8.054 8.750 63,164 +0.08(+0.92%)
Dec 04, 2018 9.080 9.100 8.500 8.670 43,000 -0.23(-2.58%)
Dec 03, 2018 9.350 9.350 8.500 8.900 50,941 -0.38(-4.04%)
Nov 30, 2018 9.300 9.530 9.162 9.275 20,700 -0.12(-1.33%)
Nov 29, 2018 9.120 9.650 9.120 9.400 22,065 +0.40(+4.44%)
Nov 28, 2018 9.500 9.500 9.000 9.000 25,504 -0.56(-5.86%)
Nov 27, 2018 9.540 10.03 9.060 9.560 33,495 -0.01(-0.10%)
Nov 26, 2018 9.950 10.22 9.550 9.570 33,707 -0.31(-3.14%)
Nov 23, 2018 10.00 10.00 9.780 9.880 14,300 -0.26(-2.56%)
Nov 21, 2018 10.14 10.14 10.14 0 -0.38(-3.66%)
Nov 20, 2018 9.700 10.75 9.150 10.53 114,487 +1.08(+11.38%)
Nov 19, 2018 10.66 10.71 9.060 9.450 95,339 -1.55(-14.09%)
Nov 16, 2018 12.99 13.40 10.03 11.00 250,200 -0.15(-1.35%)
Nov 15, 2018 11.23 11.54 10.25 11.15 76,987 -0.02(-0.18%)
Nov 14, 2018 11.57 12.46 10.70 11.17 61,218 -0.08(-0.71%)
Nov 13, 2018 10.50 11.90 10.00 11.25 59,144 +1.80(+19.05%)
Nov 12, 2018 10.14 10.14 9.430 9.450 9,613 -0.70(-6.90%)
Nov 09, 2018 9.650 10.32 9.214 10.15 33,600 +0.54(+5.62%)
Nov 08, 2018 10.35 10.35 9.270 9.610 20,389 -0.89(-8.48%)
Nov 07, 2018 10.30 10.70 9.750 10.50 34,691 +0.50(+5.00%)
Nov 06, 2018 10.90 11.11 9.640 10.00 42,439 -0.95(-8.68%)
Nov 05, 2018 10.99 11.28 10.70 10.95 27,633 -0.10(-0.90%)
Nov 02, 2018 12.24 12.24 10.58 11.05 32,500 -0.96(-7.99%)
Nov 01, 2018 12.10 12.50 11.81 12.01 33,726 -0.07(-0.58%)
Oct 31, 2018 11.75 12.41 11.61 12.08 24,250 +0.38(+3.25%)
Oct 30, 2018 12.40 12.85 11.52 11.70 50,692 -1.07(-8.38%)
Oct 29, 2018 13.00 13.00 11.81 12.77 46,448 +0.37(+2.98%)
Oct 26, 2018 12.04 12.46 11.37 12.40 30,500 +0.40(+3.33%)
Oct 25, 2018 11.75 12.06 11.10 12.00 60,450 +0.15(+1.27%)
Oct 24, 2018 11.72 12.47 10.95 11.85 85,320 +0.10(+0.85%)
Oct 23, 2018 11.08 11.75 10.81 11.75 56,640 +0.00(+0.00%)
Oct 22, 2018 10.50 13.00 10.30 11.75 302,392 +1.61(+15.88%)
Oct 19, 2018 9.510 10.50 9.510 10.14 45,100 +0.23(+2.32%)
Oct 18, 2018 9.320 10.25 9.200 9.910 29,609 +0.45(+4.76%)
Oct 17, 2018 10.08 10.08 9.270 9.460 15,319 -0.32(-3.27%)
Oct 16, 2018 10.58 10.58 9.610 9.780 24,168 -0.45(-4.40%)
Oct 15, 2018 8.990 10.41 8.810 10.23 65,744 +1.23(+13.67%)
Oct 12, 2018 9.270 9.420 8.900 9.000 15,300 -0.10(-1.10%)
Oct 11, 2018 9.210 9.240 8.760 9.100 16,550 +0.10(+1.11%)
Oct 10, 2018 9.300 9.450 9.000 9.000 21,805 -0.45(-4.76%)
Oct 09, 2018 9.280 9.750 9.100 9.450 19,348 +0.05(+0.53%)
Oct 08, 2018 9.650 9.840 8.970 9.400 27,906 -0.59(-5.91%)
Oct 05, 2018 10.21 10.44 9.640 9.990 21,500 -0.41(-3.94%)
Oct 04, 2018 9.670 10.98 9.640 10.40 43,523 +0.61(+6.23%)
Oct 03, 2018 10.20 10.36 9.500 9.790 33,425 +0.07(+0.72%)
Oct 02, 2018 9.600 10.24 9.600 9.720 32,742 +0.12(+1.25%)
Oct 01, 2018 9.150 10.25 9.000 9.600 63,462 +0.19(+2.02%)
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%)
Jul 02, 2018 8.340 8.470 8.203 8.310 3,615 -0.04(-0.48%)
Jun 29, 2018 8.260 8.790 8.260 8.350 4,437 +0.15(+1.83%)
Jun 28, 2018 8.175 8.450 8.040 8.200 10,138 -0.02(-0.24%)
Jun 27, 2018 8.310 8.500 8.040 8.220 7,516 +0.27(+3.40%)
Jun 26, 2018 8.300 9.000 7.800 7.950 27,030 -0.27(-3.28%)
Jun 25, 2018 8.801 9.480 8.080 8.220 25,653 -1.08(-11.66%)
Jun 22, 2018 8.590 10.49 8.250 9.305 45,460 +1.13(+13.89%)
Jun 21, 2018 8.210 8.770 8.040 8.170 5,360 -0.18(-2.16%)
Jun 20, 2018 8.240 9.750 8.240 8.350 46,269 +0.05(+0.63%)
Jun 19, 2018 8.250 8.300 7.975 8.297 9,243 +0.29(+3.59%)
Jun 18, 2018 8.600 8.600 7.854 8.010 4,327 -0.15(-1.84%)
Jun 15, 2018 8.601 8.160 8.160 18,066 -0.44(-5.13%)
Jun 14, 2018 8.006 8.788 7.810 8.601 28,852 +0.60(+7.51%)
Jun 13, 2018 7.980 8.380 7.651 8.000 23,093 -0.25(-3.03%)
Jun 12, 2018 7.590 8.250 7.110 8.250 19,728 +0.66(+8.70%)
Jun 11, 2018 7.400 7.590 7.100 7.590 9,328 +0.16(+2.15%)
Jun 08, 2018 7.000 7.580 6.980 7.430 8,562 -0.20(-2.62%)
Jun 07, 2018 7.600 7.870 7.010 7.630 21,070 +0.08(+1.06%)
Jun 06, 2018 7.570 8.240 6.648 7.550 59,836 -0.06(-0.79%)
Jun 05, 2018 8.270 8.600 7.060 7.610 34,100 -0.99(-11.51%)
Jun 04, 2018 7.550 10.50 7.170 8.600 41,506 +0.30(+3.61%)
Jun 01, 2018 7.000 10.00 7.000 8.300 55,658 +0.75(+9.93%)
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.