$0.10 -0.01 (%) Freeseas Inc - NASDAQ

Dec. 19, 2014 | 03:59 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

FREE historical data

Date Open High Low Close Volume
12/19/20140.110.140.100.107,381,980
12/18/20140.080.110.080.113,536,467
12/17/20140.090.090.070.081,484,622
12/16/20140.100.110.070.093,164,146
12/15/20140.110.120.100.101,146,534
12/12/20140.110.110.110.11441,784
12/11/20140.100.120.100.111,635,161
12/10/20140.110.110.100.111,395,725
12/9/20140.110.110.100.11875,393
12/8/20140.110.110.100.111,963,315
12/5/20140.120.120.110.11919,312
12/4/20140.120.130.120.12633,849
12/3/20140.130.130.110.12663,200
12/2/20140.120.120.110.12876,927
12/1/20140.120.130.120.12905,688
11/28/20140.130.130.120.12948,227
11/26/20140.130.130.120.13873,906
11/25/20140.140.140.120.131,387,359
11/24/20140.130.150.120.135,842,738
11/21/20140.120.140.110.134,275,169
11/20/20140.120.130.110.126,376,062
11/19/20140.120.140.120.132,753,203
11/18/20140.150.150.120.132,828,093
11/17/20140.150.160.150.15402,458
11/14/20140.150.160.150.15956,257
11/13/20140.170.170.150.161,676,727
11/12/20140.170.170.160.161,174,933
11/11/20140.170.170.160.171,727,613
11/10/20140.160.170.160.171,763,764
11/7/20140.160.160.150.161,689,131
11/6/20140.140.160.140.151,357,625
11/5/20140.160.160.140.152,062,389
11/4/20140.160.180.140.156,056,742
11/3/20140.150.160.140.152,122,660
10/31/20140.170.180.150.161,525,294
10/30/20140.180.180.160.162,651,126
10/29/20140.190.190.170.171,704,904
10/28/20140.190.200.180.191,479,785
10/27/20140.220.220.180.191,824,718
10/24/20140.200.230.180.203,907,693
10/23/20140.190.220.190.194,280,254
10/22/20140.230.280.210.2221,034,566
10/21/20140.180.240.170.2320,673,451
10/20/20140.160.190.150.172,026,627
10/17/20140.180.190.160.163,235,973
10/16/20140.200.210.180.185,762,832
10/15/20140.160.220.150.188,067,823
10/14/20140.120.200.120.167,157,225
10/13/20140.150.150.100.125,720,411
10/10/20140.160.160.130.133,441,714
10/9/20140.170.180.150.162,593,498
10/8/20140.190.190.160.163,033,038
10/7/20140.170.180.160.181,814,374
10/6/20140.180.190.160.172,562,904
10/3/20140.170.190.160.174,035,497
10/2/20140.200.200.150.1610,948,122
10/1/20140.210.220.200.202,931,546
9/30/20140.220.220.200.221,798,355
9/29/20140.250.250.210.212,886,882
9/26/20140.250.250.210.233,053,577
9/25/20140.270.270.220.235,855,199
9/24/20140.270.310.230.256,685,489
9/23/20140.340.340.240.248,732,040
9/22/20140.210.360.200.368,142,099
9/19/20140.250.250.200.213,444,829
9/18/20140.260.280.230.243,291,738
9/17/20140.270.300.250.252,552,130
9/16/20140.350.380.270.285,630,678
9/15/20140.380.380.290.313,690,188
9/12/20140.390.400.350.361,609,681
9/11/20140.430.430.350.392,309,733
9/10/20140.450.450.380.402,903,106
9/9/20140.480.500.440.44983,140
9/8/20140.460.520.450.472,466,486
9/5/20140.480.490.440.441,596,471
9/4/20140.580.580.470.472,879,024
9/3/20140.620.620.540.541,198,327
9/2/20140.610.650.570.571,254,372
8/29/20140.600.620.560.581,035,185
8/28/20140.650.650.580.611,345,450
8/27/20140.700.720.650.651,070,123
8/26/20140.710.740.700.72752,591
8/25/20140.730.800.710.73996,875
8/22/20140.760.840.740.751,968,329
8/21/20140.720.780.720.75986,132
8/20/20140.800.820.730.741,926,015
8/19/20140.880.900.800.813,802,443
8/18/20140.730.910.680.913,840,127
8/15/20140.800.820.690.712,828,929
8/14/20140.680.810.630.747,951,205
8/13/20140.460.680.460.626,844,085
8/12/20140.480.480.440.46330,512
8/11/20140.490.490.460.48225,767
8/8/20140.470.490.450.49194,863
8/7/20140.490.510.450.48314,031
8/6/20140.480.480.470.48118,519
8/5/20140.460.490.460.47143,605
8/4/20140.480.500.470.47152,374
8/1/20140.460.500.460.48261,499
7/31/20140.500.500.460.46351,383
  • Showing 1-100 of 1,264 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center