$8.64 +0.67 (%) Eagle Bulk Shipping Inc - NASDAQ

Jul. 31, 2015 | 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
7/31/20158.018.648.018.6480,999
7/30/20158.438.507.947.9741,838
7/29/20158.668.938.408.4239,693
7/28/20158.138.577.978.5544,977
7/27/20158.078.177.918.0728,229
7/24/20158.148.478.008.1975,524
7/23/20158.428.457.998.1949,039
7/22/20158.979.198.298.38153,775
7/21/20158.509.078.508.9760,543
7/20/20158.768.768.458.5478,457
7/17/20158.388.868.188.71119,407
7/16/20158.168.438.118.3553,899
7/15/20158.198.388.018.1156,760
7/14/20158.198.298.138.2357,805
7/13/20158.108.337.988.19137,635
7/10/20157.648.127.628.0337,683
7/9/20157.687.867.527.5756,115
7/8/20157.587.667.367.6067,692
7/7/20157.577.577.167.5257,499
7/6/20157.347.677.247.60104,729
7/2/20157.307.417.057.3891,110
7/1/20157.017.346.937.1947,027
6/30/20157.017.186.856.9761,081
6/29/20157.197.386.966.9786,284
6/26/20157.167.346.947.212,907,717
6/25/20157.017.246.877.19120,497
6/24/20156.917.106.737.05150,688
6/23/20156.727.006.436.95213,153
6/22/20157.437.436.506.69229,841
6/19/20157.587.587.027.22228,119
6/18/20157.827.847.177.43158,204
6/17/20158.238.237.667.79294,856
6/16/20158.228.668.208.2498,087
6/15/20158.908.908.208.32209,046
6/12/20159.029.128.858.98259,092
6/11/20158.869.048.669.0075,799
6/10/20159.129.178.738.8260,587
6/9/20158.519.138.259.1081,672
6/8/20158.858.918.308.51118,151
6/5/20158.689.248.438.8867,953
6/4/20158.959.338.628.6961,145
6/3/20159.029.168.778.9476,865
6/2/20158.909.288.408.95136,532
6/1/20159.139.208.788.8799,861
5/29/20159.569.578.849.05555,118
5/28/201510.0110.329.829.82147,310
5/27/201510.2210.419.9410.05150,652
5/26/201510.4610.4910.1510.20169,495
5/22/201510.6210.7010.3510.41150,444
5/21/201510.5211.5810.2610.57101,612
5/20/201510.4010.5510.2010.47167,714
5/19/201510.1410.5410.1210.40332,216
5/18/20159.9110.319.8610.12239,048
5/15/20159.9910.009.9110.0069,672
5/14/201510.0810.119.8910.00108,670
5/13/20159.9110.109.789.8981,782
5/12/20159.459.899.429.84171,882
5/11/20159.509.609.339.5065,947
5/8/20159.459.539.309.50130,065
5/7/20159.209.509.119.4760,897
5/6/20159.179.288.929.2289,751
5/5/20158.969.168.909.1337,259
5/4/20158.439.228.379.01506,135
5/1/20158.398.578.218.54132,408
4/30/20158.638.898.278.38388,605
4/29/20158.729.248.458.712,041,052
4/28/20158.608.928.388.7260,029
4/27/20158.488.708.358.6182,647
4/24/20158.668.728.458.5048,309
4/23/20158.468.838.468.6966,773
4/22/20158.478.798.418.5551,007
4/21/20158.508.588.288.5028,962
4/20/20158.508.658.398.4950,403
4/17/20158.458.748.418.4940,238
4/16/20158.518.588.358.5057,934
4/15/20158.528.838.308.49158,703
4/14/20158.168.618.168.5046,444
4/13/20158.228.308.018.1473,383
4/10/20158.608.678.098.1995,873
4/9/20158.378.658.348.4360,126
4/8/20158.438.558.198.2444,974
4/7/20158.418.648.328.4550,238
4/6/20158.889.108.308.45952,320
4/2/20157.878.737.818.7255,273
4/1/20157.448.027.447.9174,771
3/31/20157.507.907.357.3993,973
3/30/20158.038.177.507.6075,492
3/27/20158.118.308.018.0232,371
3/26/20158.688.698.008.0462,686
3/25/20159.339.338.578.7061,705
3/24/20159.269.359.069.161,133,815
3/23/20159.389.679.179.2444,604
3/20/20159.149.559.039.391,106,760
3/19/20159.249.369.119.1434,064
3/18/20159.629.629.139.1951,998
3/17/20159.519.599.219.49105,762
3/16/20159.429.588.819.5766,397
3/13/20159.849.969.089.37367,948
3/12/20159.8910.019.6810.0028,576
3/11/20159.7710.079.569.9445,295
  • Showing 1-100 of 1,257 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!