$7.05 -0.29 (%) Eagle Bulk Shipping Inc - NASDAQ

Sep. 23, 2016 | 03:59 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

EGLE historical data

Date Open High Low Close Volume
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
7/20/20160.390.390.360.36204,969
7/19/20160.390.400.340.38304,896
7/18/20160.350.380.350.36153,546
7/15/20160.370.390.350.35147,884
7/14/20160.380.380.370.37118,137
7/13/20160.350.380.340.37199,380
7/12/20160.350.360.340.35245,799
7/11/20160.350.370.340.35398,455
7/8/20160.370.390.350.37182,652
7/7/20160.360.400.350.37603,616
7/6/20160.320.370.300.341,313,204
7/5/20160.460.480.430.44273,809
7/1/20160.450.480.430.45302,861
6/30/20160.470.470.440.44203,862
6/29/20160.470.470.430.46242,414
6/28/20160.490.490.430.45289,084
6/27/20160.470.510.410.43601,027
6/24/20160.540.540.470.482,456,627
6/23/20160.510.530.490.53385,357
6/22/20160.510.510.490.49165,032
6/21/20160.500.510.480.49242,718
6/20/20160.510.540.490.50414,867
6/17/20160.500.530.500.52287,115
6/16/20160.500.530.500.50128,139
6/15/20160.540.540.500.51126,005
6/14/20160.510.530.510.51199,334
6/13/20160.510.540.500.51314,037
6/10/20160.550.550.520.53251,290
6/9/20160.560.560.520.54423,551
6/8/20160.560.590.560.56235,848
6/7/20160.550.560.550.56314,607
6/6/20160.550.610.550.56530,785
6/3/20160.590.590.550.56404,242
6/2/20160.590.620.560.59536,869
6/1/20160.580.640.530.611,322,595
5/31/20160.570.590.540.56315,950
5/27/20160.550.650.540.581,424,649
5/26/20160.540.550.520.54409,960
5/25/20160.530.560.520.54365,999
5/24/20160.540.560.500.51498,211
5/23/20160.520.550.510.54310,539
5/20/20160.530.590.500.53536,250
5/19/20160.500.600.450.531,362,950
5/18/20160.530.530.500.50327,041
5/17/20160.540.540.500.51475,064
5/16/20160.550.560.510.51498,821
5/13/20160.560.600.530.54613,614
5/12/20160.570.630.540.56447,825
5/11/20160.600.640.570.58490,502
5/10/20160.590.640.550.63929,241
5/9/20160.640.640.550.56870,310
5/6/20160.600.650.580.611,012,861
5/5/20160.650.650.590.60751,734
5/4/20160.650.720.610.621,698,742
  • Showing 1-100 of 1,250 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center