$0.82 +0.12 (%) Eagle Bulk Shipping Inc - NASDAQ

Apr. 29, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

EGLE historical data

Date Open High Low Close Volume
4/29/20160.891.090.760.8213,375,332
4/28/20160.721.020.610.7013,728,399
4/27/20160.530.700.490.672,563,724
4/26/20160.520.560.490.51478,440
4/25/20160.550.590.500.52416,189
4/22/20160.570.590.550.56262,131
4/21/20160.600.630.530.57663,868
4/20/20160.650.680.620.63577,869
4/19/20160.700.730.630.65595,679
4/18/20160.660.730.630.70599,490
4/15/20160.680.720.620.66917,407
4/14/20160.770.800.660.681,376,019
4/13/20160.700.880.610.784,151,010
4/12/20161.001.180.670.7013,249,166
4/11/20160.720.930.710.916,521,171
4/8/20160.520.740.490.635,409,413
4/7/20160.400.510.400.471,840,635
4/6/20160.340.400.330.40362,605
4/5/20160.330.350.310.33394,252
4/4/20160.400.420.300.321,072,929
4/1/20160.410.410.360.401,946,971
3/31/20160.470.470.350.366,918,883
3/30/20160.760.790.720.75429,931
3/29/20160.650.700.630.69178,126
3/28/20160.710.720.630.6858,949
3/24/20160.670.730.640.70207,203
3/23/20160.750.750.670.68137,949
3/22/20160.720.760.700.72112,033
3/21/20160.780.780.710.7494,910
3/18/20160.710.800.700.70818,913
3/17/20160.820.820.690.70709,591
3/16/20161.081.080.890.91264,081
3/15/20161.161.160.930.93363,087
3/14/20161.381.381.111.17297,127
3/11/20161.391.551.281.39228,894
3/10/20161.731.781.341.39283,011
3/9/20162.102.151.541.61452,844
3/8/20163.143.151.981.99518,141
3/7/20161.463.501.453.002,013,443
3/4/20160.721.380.721.29482,477
3/3/20160.700.700.680.6824,843
3/2/20160.710.720.680.7125,058
3/1/20160.800.810.710.7651,152
2/29/20160.700.740.660.7024,143
2/26/20160.640.790.600.6930,562
2/25/20160.640.690.630.6723,266
2/24/20160.610.650.610.657,870
2/23/20160.630.670.630.6315,567
2/22/20160.690.710.640.6548,342
2/19/20160.750.750.670.7147,730
2/18/20160.780.780.690.7158,039
2/17/20160.570.760.570.71103,974
2/16/20160.430.560.430.54158,003
2/12/20160.410.490.410.4741,685
2/11/20160.430.500.410.4239,610
2/10/20160.500.530.410.44196,889
2/9/20160.640.640.500.5243,856
2/8/20160.650.670.620.6660,890
2/5/20160.800.820.650.6698,941
2/4/20161.031.050.720.80182,986
2/3/20161.101.101.011.0419,401
2/2/20161.261.261.081.1049,266
2/1/20161.281.371.281.2822,793
1/29/20161.301.341.251.3234,295
1/28/20161.381.401.271.2818,867
1/27/20161.411.441.381.3817,997
1/26/20161.471.581.431.4332,706
1/25/20161.501.641.451.4516,085
1/22/20161.611.761.441.5379,511
1/21/20161.521.641.481.5945,186
1/20/20161.641.641.391.5354,148
1/19/20162.062.071.651.6764,542
1/15/20162.182.182.022.0537,213
1/14/20162.152.462.152.2553,023
1/13/20162.332.382.102.1346,614
1/12/20162.542.572.302.3341,767
1/11/20162.702.712.462.5341,471
1/8/20162.782.782.652.6632,971
1/7/20163.013.012.762.7846,783
1/6/20163.153.233.073.0934,469
1/5/20163.233.233.153.1718,888
1/4/20163.493.493.223.2582,784
12/31/20153.493.713.493.5285,019
12/30/20153.463.713.413.4650,897
12/29/20153.503.543.433.4521,104
12/28/20153.353.743.353.3860,507
12/24/20153.303.483.253.3051,215
12/23/20153.263.413.243.3033,382
12/22/20153.203.423.183.2540,483
12/21/20153.373.613.163.2031,789
12/18/20153.333.723.323.33147,009
12/17/20153.343.343.203.3115,486
12/16/20153.053.343.043.3435,185
12/15/20153.013.052.833.0514,351
12/14/20153.103.133.003.0119,572
12/11/20153.103.163.093.1036,614
12/10/20153.203.253.133.2413,238
12/9/20153.083.163.083.1612,556
12/8/20152.943.132.803.1013,106
12/7/20153.213.212.962.9931,383
  • Showing 1-100 of 1,251 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center