Eagle Bulk Shipping Inc $0.95

down -0.06


19/9/2014 04:00 PM  |  NASDAQ : EGLE  
Industries : Transportation / Shipping
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

EGLE historical data

Date Open High Low Close Volume
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
7/18/20141.781.861.761.84156,523
7/17/20141.901.901.761.77378,081
7/16/20141.822.031.731.931,201,369
7/15/20141.701.731.701.72263,021
7/14/20141.751.771.701.72542,433
7/11/20141.711.761.701.72693,363
7/10/20141.771.781.661.74874,559
7/9/20142.102.101.791.791,006,979
7/8/20142.702.701.801.914,389,222
7/7/20142.902.952.752.78547,325
7/3/20142.863.052.852.86476,111
7/2/20143.013.042.882.881,111,680
7/1/20143.103.153.033.05246,777
6/30/20143.063.183.033.09238,682
6/27/20143.123.203.043.11364,325
6/26/20143.153.173.073.1287,906
6/25/20143.153.223.063.14310,002
6/24/20143.473.473.123.17757,171
6/23/20143.493.563.423.45234,678
6/20/20143.503.593.433.54296,060
6/19/20143.523.573.453.50157,669
6/18/20143.503.593.403.45177,412
6/17/20143.493.673.463.50287,867
6/16/20143.553.583.433.52253,389
6/13/20143.473.543.413.49144,720
6/12/20143.593.593.433.49263,885
6/11/20143.433.723.173.61467,254
6/10/20143.383.563.263.52495,615
6/9/20143.333.383.283.34172,421
6/6/20143.303.443.203.35442,463
6/5/20143.213.263.123.16189,059
6/4/20143.003.312.953.22434,381
6/3/20143.183.182.912.91468,510
6/2/20143.323.323.153.21260,882
5/30/20143.373.463.313.33118,000
5/29/20143.433.503.343.41196,107
5/28/20143.433.433.333.40112,892
5/27/20143.533.583.463.48156,870
5/23/20143.433.473.313.47149,088
5/22/20143.443.503.343.41219,967
5/21/20143.443.523.313.51178,991
5/20/20143.523.523.313.43211,226
5/19/20143.273.553.233.55710,447
5/16/20142.993.342.993.25462,490
5/15/20143.003.052.933.03158,539
5/14/20143.133.173.033.05198,828
5/13/20143.193.243.123.16217,988
5/12/20143.223.253.083.16265,706
5/9/20142.843.132.833.12378,432
5/8/20142.942.992.822.87186,925
5/7/20143.003.032.832.94274,921
5/6/20143.023.092.882.97244,552
5/5/20143.023.082.973.02184,277
5/2/20143.233.233.023.12225,349
5/1/20142.953.202.943.20591,166
4/30/20143.003.012.822.92396,035
Trading Center