Eagle Bulk Shipping Inc $1.76

down -0.04


28/7/2014 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
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
4/29/20142.993.082.963.00285,667
4/28/20143.203.252.952.99562,999
4/25/20143.473.603.203.20465,499
4/24/20143.653.683.403.47331,747
4/23/20143.563.673.413.62574,643
4/22/20143.643.723.433.52597,964
4/21/20143.493.643.333.63696,530
4/17/20143.453.503.293.48497,780
4/16/20143.483.683.203.44907,664
4/15/20143.153.232.883.131,623,991
4/14/20143.513.683.153.182,124,962
4/11/20144.004.013.643.691,857,600
4/10/20144.334.524.154.18358,160
4/9/20144.654.664.304.34768,023
4/8/20144.434.674.354.59650,535
4/7/20144.474.584.324.51664,342
4/4/20144.004.673.984.522,350,609
4/3/20144.074.183.944.00335,237
4/2/20143.994.093.924.08313,352
4/1/20144.084.093.804.00635,611
3/31/20144.144.193.903.99525,845
3/28/20144.004.303.994.04650,059
3/27/20143.704.003.653.98504,351
3/26/20143.973.983.683.74649,107
3/25/20144.114.143.863.89731,022
3/24/20144.344.344.024.05983,073
3/21/20144.554.604.344.341,505,939
3/20/20144.504.664.314.40639,147
3/19/20144.604.784.514.55324,699
3/18/20144.304.774.304.64817,270
3/17/20144.464.534.264.28372,019
3/14/20144.504.524.354.39393,002
3/13/20144.634.754.384.56503,577
3/12/20144.564.804.334.62720,105
3/11/20145.005.084.604.701,189,226
3/10/20145.145.225.005.03746,130
3/7/20145.185.295.085.251,282,974
3/6/20145.335.484.825.201,835,308
3/5/20144.815.374.815.172,702,515
Trading Center