$0.45 -0.07 (%) Eagle Bulk Shipping Inc - NASDAQ

Feb. 10, 2016 | 11:58 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

EGLE historical data

Date Open High Low Close Volume
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
12/4/20153.113.223.083.1526,532
12/3/20153.063.152.913.1423,632
12/2/20153.023.102.983.0013,354
12/1/20153.043.402.923.0222,590
11/30/20152.993.172.993.0341,957
11/27/20152.833.012.802.988,412
11/25/20152.793.032.732.84118,562
11/24/20152.812.852.622.8053,903
11/23/20152.642.852.532.8434,736
11/20/20152.983.002.622.6656,733
11/19/20152.903.062.712.9434,868
11/18/20153.233.232.623.0162,414
11/17/20153.753.753.123.2441,976
11/16/20153.953.953.713.7542,086
11/13/20154.314.313.913.9225,411
11/12/20154.674.924.344.3624,692
11/11/20155.075.264.754.7522,366
11/10/20155.495.685.155.3817,889
11/9/20156.006.115.505.5330,203
11/6/20155.876.035.846.0216,043
11/5/20155.976.135.895.9132,574
11/4/20155.866.125.745.9917,950
11/3/20156.106.115.805.8626,004
11/2/20156.116.306.116.1740,489
10/30/20156.146.146.026.1018,293
10/29/20156.116.486.076.0927,011
10/28/20155.806.185.636.1756,587
10/27/20156.036.035.635.7917,599
10/26/20155.906.185.836.0412,854
10/23/20156.156.346.156.2227,308
10/22/20155.986.105.806.0545,068
10/21/20155.986.155.805.9322,729
10/20/20156.036.185.865.9318,189
10/19/20156.036.135.966.0025,447
10/16/20156.126.145.966.1014,943
10/15/20155.766.205.766.0937,034
10/14/20155.675.795.605.7525,454
10/13/20155.845.845.605.6764,346
10/12/20156.036.035.855.9127,218
10/9/20156.046.236.006.0336,885
10/8/20155.956.115.956.0040,803
10/7/20155.986.105.925.9818,158
10/6/20156.006.045.865.9636,318
10/5/20155.756.385.756.0040,380
10/2/20155.766.155.585.7150,994
10/1/20155.896.005.765.8020,536
9/30/20156.006.305.935.9332,842
9/29/20155.976.005.795.8749,606
9/28/20156.456.456.006.0077,986
9/25/20156.746.836.416.4533,172
9/24/20156.696.776.616.6522,085
9/23/20156.957.546.696.7225,587
9/22/20157.037.346.926.93117,984
9/21/20157.487.487.077.1121,691
9/18/20157.547.796.717.4638,587
9/17/20157.527.767.357.6831,425
  • Showing 1-100 of 1,250 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center