SEANERGY MARITIME (NQ: SHIP)
1.610 USD  UNCHANGED
Streaming Delayed Price  /  Updated: 8:10 PM EDT, Apr 17, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Apr 17, 2014 1.610 1.610 1.610 0 +0.04(+2.55%)
Apr 16, 2014 1.650 1.650 1.550 1.570 26,888 +0.12(+8.30%)
Apr 15, 2014 1.450 1.650 1.430 1.450 10,140 -0.03(-2.05%)
Apr 14, 2014 1.570 1.689 1.440 1.480 29,718 -0.12(-7.50%)
Apr 11, 2014 1.610 1.700 1.570 1.600 18,186 -0.03(-1.85%)
Apr 10, 2014 1.680 1.680 1.620 1.630 9,035 -0.08(-4.68%)
Apr 09, 2014 1.730 1.730 1.680 1.710 4,696 +0.00(+0.00%)
Apr 08, 2014 1.710 1.710 1.621 1.710 7,643 +0.00(+0.00%)
Apr 07, 2014 1.729 1.729 1.660 1.710 4,749 -0.02(-1.16%)
Apr 04, 2014 1.700 1.800 1.650 1.730 12,440 -0.00(-0.29%)
Apr 03, 2014 1.690 1.750 1.690 1.735 4,859 +0.01(+0.87%)
Apr 02, 2014 1.790 1.790 1.690 1.720 19,997 -0.06(-3.37%)
Apr 01, 2014 1.840 1.843 1.700 1.780 18,538 +0.01(+0.57%)
Mar 31, 2014 1.950 1.950 1.710 1.770 67,938 -0.13(-6.85%)
Mar 28, 2014 2.080 2.080 1.850 1.900 124,429 -0.08(-4.04%)
Mar 27, 2014 2.020 2.450 1.810 1.980 1,110,567 +0.29(+17.15%)
Mar 26, 2014 1.660 1.800 1.650 1.690 11,135 -0.01(-0.59%)
Mar 25, 2014 1.720 1.730 1.640 1.700 19,509 -0.05(-2.80%)
Mar 24, 2014 1.750 1.780 1.720 1.749 13,041 -0.06(-3.37%)
Mar 21, 2014 1.850 1.850 1.750 1.810 10,053 +0.01(+0.56%)
Mar 20, 2014 1.859 1.859 1.720 1.800 8,600 +0.01(+0.56%)
Mar 19, 2014 1.700 1.950 1.690 1.790 34,000 +0.14(+8.48%)
Mar 18, 2014 1.638 1.710 1.630 1.650 2,353 -0.07(-4.07%)
Mar 17, 2014 1.760 1.770 1.646 1.720 8,826 +0.03(+1.60%)
Mar 14, 2014 1.580 1.700 1.580 1.693 935 +0.10(+6.17%)
Mar 13, 2014 1.739 1.739 1.570 1.595 17,766 -0.09(-5.09%)
Mar 12, 2014 1.700 1.700 1.610 1.680 10,090 -0.02(-1.18%)
Mar 11, 2014 1.770 1.770 1.700 1.700 12,531 -0.07(-3.95%)
Mar 10, 2014 1.850 1.850 1.760 1.770 17,791 -0.05(-2.99%)
Mar 07, 2014 1.761 1.869 1.761 1.825 32,246 +0.02(+1.36%)
Mar 06, 2014 1.820 1.830 1.740 1.800 36,592 +0.04(+2.27%)
Mar 05, 2014 1.770 1.860 1.740 1.760 24,970 +0.02(+1.21%)
Mar 04, 2014 1.720 1.740 1.660 1.739 43,902 +0.07(+4.13%)
Mar 03, 2014 1.650 1.740 1.580 1.670 18,982 +0.01(+0.60%)
Feb 28, 2014 1.620 1.740 1.620 1.660 26,556 -0.03(-1.78%)
Feb 27, 2014 1.640 1.750 1.610 1.690 17,334 +0.05(+3.04%)
Feb 26, 2014 1.670 1.750 1.560 1.640 24,019 -0.07(-4.09%)
Feb 25, 2014 1.820 1.820 1.619 1.710 24,080 +0.01(+0.59%)
Feb 24, 2014 1.618 1.760 1.600 1.700 50,200 +0.02(+1.18%)
Feb 21, 2014 1.720 1.850 1.550 1.680 171,167 -0.21(-11.11%)
Feb 20, 2014 1.840 2.600 1.810 1.890 1,137,840 +0.31(+19.48%)
Feb 19, 2014 1.460 1.840 1.460 1.582 209,653 +0.21(+15.16%)
Feb 18, 2014 1.378 1.390 1.300 1.374 37,659 +0.02(+1.75%)
Feb 14, 2014 1.350 1.350 1.350 0 +0.02(+1.50%)
Feb 13, 2014 1.480 1.480 1.302 1.330 14,798 +0.01(+0.76%)
Feb 12, 2014 1.320 1.390 1.290 1.320 15,562 -0.06(-4.34%)
Feb 11, 2014 1.340 1.410 1.300 1.380 29,334 +0.07(+5.34%)
Feb 10, 2014 1.319 1.330 1.300 1.310 19,960 -0.01(-0.77%)
Feb 07, 2014 1.510 1.510 1.260 1.320 36,917 -0.08(-5.75%)
Feb 06, 2014 1.560 1.560 1.380 1.401 27,384 -0.03(-2.06%)
Feb 05, 2014 1.420 1.550 1.420 1.430 10,994 -0.09(-5.86%)
Feb 04, 2014 1.420 1.520 1.420 1.519 5,087 +0.10(+6.97%)
Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Six Financial
Postage Rates Bots go here