$6.04 -0.27 (%) Eagle Bulk Shipping Inc - NASDAQ

Dec. 9, 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
12/9/20166.436.495.966.04110,260
12/8/20166.386.476.126.31185,580
12/7/20166.636.926.376.52173,794
12/6/20166.506.706.496.66238,971
12/5/20166.356.486.306.45230,655
12/2/20166.436.506.226.28101,734
12/1/20166.606.606.146.36235,530
11/30/20166.056.495.946.32325,792
11/29/20166.076.255.866.05193,941
11/28/20166.406.646.076.27289,813
11/25/20166.786.786.136.45188,827
11/23/20165.946.815.796.75930,518
11/22/20166.496.595.795.84497,825
11/21/20167.297.546.366.54587,968
11/18/20167.147.946.507.211,266,741
11/17/20169.509.806.617.113,276,811
11/16/20169.5510.608.849.186,768,247
11/15/20169.3911.168.629.0212,484,496
11/14/20166.449.396.089.156,434,317
11/11/20165.136.655.136.082,223,529
11/10/20164.665.974.585.061,698,934
11/9/20164.144.564.124.55106,722
11/8/20164.234.324.104.1661,871
11/7/20164.314.574.174.2489,584
11/4/20165.005.024.214.26293,033
11/3/20164.405.824.364.67741,876
11/2/20164.164.484.164.3883,597
11/1/20164.114.344.084.2184,077
10/31/20164.154.274.064.1790,151
10/28/20164.144.394.084.1980,277
10/27/20164.234.474.094.1257,806
10/26/20164.184.574.084.16177,354
10/25/20164.414.504.124.1875,378
10/24/20164.534.754.404.4269,682
10/21/20164.724.824.484.4899,433
10/20/20164.564.964.514.68251,218
10/19/20164.584.624.424.59104,666
10/18/20164.724.794.404.52160,259
10/17/20164.635.034.504.64131,018
10/14/20164.935.244.724.7670,584
10/13/20165.125.124.834.9497,124
10/12/20165.515.905.105.16107,496
10/11/20165.675.805.265.26235,357
10/10/20165.856.085.655.6783,440
10/7/20166.076.215.815.8290,833
10/6/20166.266.566.076.07186,939
10/5/20166.406.526.226.2582,713
10/4/20166.676.966.266.42151,302
10/3/20167.047.436.686.70170,087
9/30/20167.207.447.067.0784,438
9/29/20167.667.997.287.36112,412
9/28/20167.417.806.857.6274,122
9/27/20167.657.707.267.3832,309
9/26/20166.997.506.987.40146,013
9/23/20167.317.487.057.0538,809
9/22/20166.837.606.797.34134,571
9/21/20166.936.966.586.7669,078
9/20/20166.606.926.526.6872,178
9/19/20166.657.246.506.51178,646
9/16/20167.107.586.956.95214,535
9/15/20167.287.527.117.3658,671
9/14/20167.838.197.077.10137,373
9/13/20168.188.207.877.9160,995
9/12/20168.098.307.718.20100,183
9/9/20168.358.627.727.91127,054
9/8/20167.638.607.568.35325,865
9/7/20166.908.156.907.69354,092
9/6/20167.307.396.876.94160,048
9/2/20167.057.406.817.30130,534
9/1/20167.347.656.807.07363,277
8/31/20167.728.157.217.38268,046
8/30/20168.508.707.567.80267,664
8/29/20169.4010.258.208.701,353,514
8/26/20167.9312.457.329.194,458,149
8/25/20166.437.195.967.07170,314
8/24/20166.006.385.796.1657,547
8/23/20166.406.416.016.0262,274
8/22/20165.646.615.606.31146,816
8/19/20165.435.785.345.7032,536
8/18/20166.006.005.465.4954,290
8/17/20165.505.925.405.6964,222
8/16/20165.705.705.015.5666,229
8/15/20166.346.345.685.7563,322
8/12/20166.406.605.675.9186,395
8/11/20166.717.026.236.38125,479
8/10/20167.037.506.756.87108,983
8/9/20167.527.696.647.02102,434
8/8/20167.758.197.727.8769,280
8/5/20168.0011.497.497.72407,808
8/4/20160.400.430.400.41817,948
8/3/20160.420.430.390.401,093,284
8/2/20160.440.500.410.442,627,376
8/1/20160.400.530.400.421,009,369
7/29/20160.390.420.380.38340,811
7/28/20160.450.450.400.41117,939
7/27/20160.440.450.410.42216,829
7/26/20160.420.470.400.42696,029
7/25/20160.440.440.380.39453,806
7/22/20160.550.580.430.432,108,097
7/21/20160.380.550.380.524,878,265
  • Showing 1-100 of 1,251 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center