$0.94 -0.07 (%) Freeseas Inc - NASDAQ

Jul. 31, 2015 | 11:07 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

FREE historical data

Date Open High Low Close Volume
7/30/20151.081.100.981.01169,726
7/29/20150.971.170.831.11616,884
7/28/20151.131.210.940.99512,549
7/27/20151.341.371.151.19259,207
7/24/20151.371.411.261.36227,608
7/23/20151.591.701.351.39372,140
7/22/20151.711.831.621.63291,780
7/21/20151.751.911.621.76650,393
7/20/20152.172.251.751.77492,400
7/17/20152.502.542.112.20519,604
7/16/20152.552.632.492.49362,879
7/15/20152.742.832.432.50851,726
7/14/20152.603.142.552.821,959,982
7/13/20152.902.942.532.60607,692
7/10/20152.763.032.662.741,412,487
7/9/20152.572.992.502.67638,645
7/8/20152.612.642.372.63298,156
7/7/20152.813.042.502.681,061,679
7/6/20152.492.862.412.80942,385
7/2/20153.193.192.652.77731,151
7/1/20154.044.443.033.132,689,384
6/30/20152.653.802.333.591,630,490
6/29/20153.003.002.502.56328,938
6/26/20153.223.692.812.99879,783
6/25/20150.090.100.080.088,470,967
6/24/20150.100.100.080.097,146,679
6/23/20150.100.110.090.0911,820,725
6/22/20150.080.110.070.0918,706,599
6/19/20150.080.080.060.0710,424,449
6/18/20150.110.110.080.0816,447,806
6/17/20150.110.120.100.1026,499,520
6/16/20150.130.180.090.0960,499,433
6/15/20150.050.080.040.076,165,050
6/12/20150.050.050.050.051,015,818
6/11/20150.050.050.050.052,404,850
6/10/20150.050.050.050.053,145,833
6/9/20150.050.050.050.053,424,045
6/8/20150.060.060.050.052,145,664
6/5/20150.060.060.050.052,517,046
6/4/20150.050.060.050.061,441,207
6/3/20150.050.060.050.052,409,518
6/2/20150.060.060.050.054,071,069
6/1/20150.060.070.050.067,628,035
5/29/20150.050.060.050.052,355,537
5/28/20150.070.070.050.055,258,112
5/27/20150.080.080.060.067,934,747
5/26/20150.090.100.070.089,793,252
5/22/20150.070.100.070.088,591,110
5/21/20150.080.080.070.072,210,029
5/20/20150.090.090.070.083,427,997
5/19/20150.110.110.080.084,499,756
5/18/20150.110.120.100.112,927,274
5/15/20150.130.130.100.112,090,076
5/14/20150.150.160.130.132,175,471
5/13/20150.170.170.150.151,755,713
5/12/20150.190.200.150.171,253,636
5/11/20150.220.230.160.181,743,410
5/8/20150.030.030.030.032,898,452
5/7/20150.030.030.030.032,482,213
5/6/20150.030.030.030.032,712,426
5/5/20150.040.040.030.0310,201,018
5/4/20150.030.040.030.0410,060,160
5/1/20150.030.030.020.0313,501,923
4/30/20150.030.030.030.032,326,998
4/29/20150.030.030.030.033,094,377
4/28/20150.030.040.030.035,592,473
4/27/20150.030.040.030.033,777,058
4/24/20150.040.040.030.035,360,285
4/23/20150.040.040.040.042,030,995
4/22/20150.040.040.030.043,567,194
4/21/20150.040.040.030.049,829,105
4/20/20150.040.040.040.045,148,891
4/17/20150.040.040.040.046,610,014
4/16/20150.050.050.040.047,247,234
4/15/20150.050.050.040.052,964,211
4/14/20150.040.050.040.042,524,098
4/13/20150.050.060.040.0412,135,864
4/10/20150.050.050.050.058,880,652
4/9/20150.050.050.040.051,869,555
4/8/20150.050.050.040.041,964,447
4/7/20150.050.050.040.043,084,892
4/6/20150.040.050.040.054,560,286
4/2/20150.040.050.040.043,978,255
4/1/20150.050.050.040.044,024,658
3/31/20150.050.050.040.052,392,447
3/30/20150.050.050.040.055,070,657
3/27/20150.050.050.050.052,977,990
3/26/20150.060.060.050.056,908,443
3/25/20150.060.060.050.058,068,277
3/24/20150.060.060.050.069,188,070
3/23/20150.070.080.060.0614,666,748
3/20/20150.060.080.060.0722,128,045
3/19/20150.060.060.050.056,472,391
3/18/20150.070.070.050.065,276,462
3/17/20150.080.080.060.073,305,506
3/16/20150.080.080.070.072,309,420
3/13/20150.080.080.070.083,732,874
3/12/20150.080.090.070.082,904,128
3/11/20150.080.080.080.081,370,353
3/10/20150.080.080.080.082,371,149
  • Showing 1-100 of 1,263 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!