$13.79 -0.21 (%) Eagle Bulk Shipping Inc - NASDAQ

Dec. 19, 2014 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

EGLE historical data

Date Open High Low Close Volume
12/19/201413.8814.1813.2713.79637,614
12/18/201413.8914.3013.7514.0092,758
12/17/201413.4114.1813.3213.75114,940
12/16/201413.9514.0712.7613.34133,777
12/15/201414.1714.7413.9614.0596,967
12/12/201414.1514.2813.8314.0380,452
12/11/201414.3014.3614.0414.1751,228
12/10/201414.3714.5114.0014.1267,111
12/9/201414.4014.4814.1914.3959,310
12/8/201414.5015.1014.3814.5387,502
12/5/201414.5414.6114.1714.3830,412
12/4/201414.1014.4413.9614.4146,845
12/3/201413.9314.1313.9114.0832,402
12/2/201413.7813.9413.7013.7833,657
12/1/201414.0614.0613.5013.9720,730
11/28/201414.0714.0913.9114.0916,035
11/26/201414.4314.5314.0414.2067,944
11/25/201414.3314.9014.1414.5461,056
11/24/201414.6414.6514.1514.1548,366
11/21/201414.5614.8114.5014.7537,434
11/20/201414.7015.0014.0414.2797,526
11/19/201414.9315.0014.1514.4843,875
11/18/201414.5916.7014.2914.9440,538
11/17/201413.9314.7013.8913.9220,223
11/14/201413.9214.4013.0814.1412,261
11/13/201414.4714.7413.9313.9356,794
11/12/201414.0014.6213.7714.1745,972
11/11/201414.6614.8613.4814.0698,913
11/10/201415.0215.0213.8314.1565,829
10/28/20140.680.680.680.680
10/27/20140.680.680.680.680
10/24/20140.680.680.680.680
10/23/20140.680.680.680.680
10/22/20140.680.680.680.680
10/21/20140.680.680.680.680
10/20/20140.680.680.680.680
10/17/20140.680.680.680.680
10/16/20140.680.680.680.680
10/15/20140.770.800.600.68456,792
10/14/20140.770.800.750.7759,283
10/13/20140.730.790.730.7638,609
10/10/20140.790.830.720.75215,382
10/9/20140.800.800.760.79131,020
10/8/20140.840.850.820.8249,522
10/7/20140.880.920.840.8467,331
10/6/20140.900.930.890.9198,599
10/3/20140.810.900.810.8998,247
10/2/20140.820.850.780.83214,507
10/1/20140.850.940.840.85106,734
9/30/20140.850.950.800.92271,261
9/29/20140.770.910.770.86397,497
9/26/20140.750.820.750.76244,385
9/25/20140.760.760.700.75242,111
9/24/20140.820.830.740.78219,119
9/23/20140.850.870.790.82581,063
9/22/20140.930.940.840.89505,497
9/19/20141.001.000.940.95416,589
9/18/20141.061.100.991.01473,318
9/17/20141.041.091.041.07112,382
9/16/20141.101.161.051.05742,908
9/15/20141.111.121.071.10105,482
9/12/20141.131.161.121.13129,677
9/11/20141.071.151.041.15265,890
9/10/20141.111.121.051.09289,570
9/9/20141.101.141.101.12140,533
9/8/20141.111.151.101.12151,108
9/5/20141.141.161.101.13261,683
9/4/20141.121.181.111.14394,210
9/3/20141.101.131.101.12139,098
9/2/20141.101.121.081.10315,463
8/29/20141.141.141.101.14251,044
8/28/20141.111.201.111.17188,511
8/27/20141.111.151.111.14197,356
8/26/20141.141.151.081.13332,206
8/25/20141.201.211.141.15292,973
8/22/20141.241.251.201.21164,847
8/21/20141.181.281.161.25395,966
8/20/20141.221.241.181.20505,807
8/19/20141.371.371.201.25855,851
8/18/20141.501.571.381.40705,584
8/15/20141.401.491.401.49449,465
8/14/20141.391.431.371.38484,300
8/13/20141.281.371.251.35452,884
8/12/20141.141.311.091.28791,929
8/11/20141.101.391.101.171,880,683
8/8/20141.101.151.021.121,960,064
8/7/20141.361.381.141.211,945,361
8/6/20141.371.541.271.397,075,554
8/5/20141.571.611.261.271,217,310
8/4/20141.631.671.571.57246,604
8/1/20141.731.751.601.63340,456
7/31/20141.781.801.721.73117,830
7/30/20141.771.801.751.7974,585
7/29/20141.721.801.721.76128,776
7/28/20141.771.801.701.76133,372
7/25/20141.881.881.771.80325,477
7/24/20141.911.981.851.89622,970
7/23/20141.932.071.851.89523,113
7/22/20141.902.031.881.93630,078
7/21/20141.811.891.801.88199,247
  • Showing 1-100 of 1,257 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center