EAGLE BULK SHIPPING $4.74

down -0.62


22/5/2013 04:22 PM  |  NASDAQ : EGLE  |  Industries : Transportation and Warehousing / Deep Sea, Coastal, and Great Lakes Water Transportation
Type:

EGLE historical data

Date Open High Low Close Volume
5/22/2013 5.30 5.38 4.55 4.74 11645
5/21/2013 5.67 5.96 5.26 5.36 14772
5/20/2013 5.06 5.90 5.04 5.50 27269
5/17/2013 5.20 5.57 4.75 5.10 35729
5/16/2013 4.11 5.93 4.10 5.48 128046
5/15/2013 3.60 3.72 3.40 3.56 2835
5/14/2013 3.74 3.77 3.55 3.60 2004
5/13/2013 3.57 3.80 3.55 3.71 4240
5/10/2013 3.40 3.68 3.26 3.57 3020
5/9/2013 3.48 3.48 3.35 3.40 782
5/8/2013 3.51 3.51 3.35 3.44 1116
5/7/2013 3.46 3.69 3.42 3.51 2426
5/6/2013 3.47 3.49 3.37 3.44 1292
5/3/2013 3.31 3.58 3.26 3.51 2964
5/2/2013 3.43 3.49 3.20 3.28 3568
5/1/2013 3.58 3.67 3.25 3.37 4044
4/30/2013 3.49 3.85 3.47 3.52 5239
4/29/2013 3.30 3.50 3.25 3.44 3330
4/26/2013 3.01 3.35 3.01 3.24 1915
4/25/2013 3.14 3.19 3.02 3.05 1349
4/24/2013 3.15 3.24 3.11 3.15 1297
4/23/2013 2.93 3.24 2.90 3.11 3379
4/22/2013 2.89 3.00 2.84 2.91 2082
4/19/2013 3.16 3.16 2.95 3.00 2968
4/18/2013 3.10 3.17 3.05 3.11 2342
4/17/2013 3.18 3.26 3.01 3.07 2010
4/16/2013 3.14 3.28 3.10 3.22 1483
4/15/2013 3.17 3.23 2.92 3.08 6748
4/12/2013 3.25 3.29 3.20 3.26 2039
4/11/2013 3.35 3.37 3.21 3.27 2773
4/10/2013 3.10 3.33 3.10 3.31 5681
4/9/2013 2.95 3.14 2.84 3.09 6047
4/8/2013 2.84 2.99 2.79 2.89 3822
4/5/2013 2.88 2.91 2.78 2.84 2819
4/4/2013 3.18 3.18 2.86 2.88 5738
4/3/2013 3.33 3.33 3.08 3.10 3782
4/2/2013 3.25 3.46 3.25 3.31 2596
4/1/2013 3.46 3.61 3.25 3.41 4054
3/28/2013 3.61 3.88 3.38 3.52 7128
3/27/2013 3.65 3.74 3.32 3.65 11001
3/26/2013 3.71 3.74 3.42 3.45 5607
3/25/2013 3.91 4.04 3.50 3.66 11793
3/22/2013 3.44 4.15 3.44 3.87 23047
3/21/2013 3.34 4.02 3.21 3.41 20474
3/20/2013 2.76 3.20 2.70 3.15 4054
3/19/2013 2.81 2.89 2.67 2.72 1803
3/18/2013 2.84 2.96 2.69 2.78 7321
3/15/2013 2.59 3.00 2.57 2.86 16828
3/14/2013 2.44 2.65 2.38 2.56 2976
3/13/2013 2.36 2.55 2.33 2.45 2581
3/12/2013 2.36 2.44 2.25 2.36 2504
3/11/2013 2.38 2.50 2.27 2.38 5051
3/8/2013 2.14 2.41 2.12 2.40 8599
3/7/2013 2.15 2.25 2.07 2.11 2959
3/6/2013 2.07 2.34 2.07 2.18 8609
3/5/2013 1.92 2.12 1.92 2.04 2330
3/4/2013 1.94 2.06 1.89 1.92 1586
3/1/2013 1.90 2.00 1.88 1.99 938
2/28/2013 2.00 2.01 1.89 1.94 1704
2/27/2013 1.95 2.00 1.89 2.00 1022
2/26/2013 2.00 2.05 1.92 1.97 1096
2/25/2013 1.88 2.12 1.88 2.02 3446
2/22/2013 1.87 1.94 1.78 1.87 2200
2/21/2013 1.93 1.93 1.81 1.86 3289
2/20/2013 2.00 2.10 1.89 1.95 2492
2/19/2013 2.09 2.09 1.98 2.02 1009
2/15/2013 1.96 2.07 1.96 2.06 2781
2/14/2013 2.03 2.04 1.90 1.99 2099
2/13/2013 1.92 2.11 1.90 2.05 8116
2/12/2013 1.82 1.93 1.76 1.91 2623
2/11/2013 1.81 1.85 1.77 1.82 1318
2/8/2013 1.79 1.90 1.76 1.81 1286
2/7/2013 1.85 1.85 1.76 1.80 1014
2/6/2013 1.88 1.93 1.75 1.85 2680
2/5/2013 2.00 2.00 1.84 1.86 3418
2/4/2013 2.03 2.08 1.96 1.97 1832
2/1/2013 2.06 2.06 1.98 2.02 2999
1/31/2013 2.00 2.10 2.00 2.06 1897
1/30/2013 2.25 2.25 2.00 2.01 5553
1/29/2013 2.37 2.40 2.18 2.26 9848
1/28/2013 2.13 2.38 2.12 2.32 9375
1/25/2013 2.09 2.17 2.09 2.15 713
1/24/2013 2.18 2.28 2.08 2.11 3289
1/23/2013 2.25 2.25 2.17 2.20 2380
1/22/2013 2.28 2.28 2.16 2.27 1268
1/18/2013 2.23 2.26 2.09 2.25 1687
1/17/2013 2.26 2.32 2.15 2.19 2595
1/16/2013 2.10 2.22 2.08 2.18 1958
1/15/2013 2.28 2.28 2.09 2.13 2017
1/14/2013 2.28 2.29 2.21 2.26 1412
1/11/2013 2.25 2.31 2.19 2.26 3236
1/10/2013 2.25 2.35 2.24 2.28 3250
1/9/2013 2.38 2.38 2.09 2.24 3740
1/8/2013 2.37 2.41 2.21 2.25 6041
1/7/2013 2.28 2.45 2.15 2.21 11260
1/4/2013 1.88 2.68 1.84 2.26 26861
1/3/2013 1.90 1.90 1.75 1.80 2388
1/2/2013 1.63 1.88 1.58 1.86 6389
12/31/2012 1.49 1.53 1.43 1.50 1548
12/28/2012 1.48 1.57 1.46 1.51 1856
Marketplace
Trading Center