$8.50 -0.19 (%) Eagle Bulk Shipping Inc - NASDAQ

Apr. 24, 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
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
3/10/20159.889.979.579.5925,136
3/9/20159.8010.199.7510.0025,004
3/6/20159.829.999.429.9170,315
3/5/20159.9010.189.689.9949,564
3/4/20159.9010.039.729.8222,455
3/3/201510.8510.8510.0110.04133,768
3/2/201510.9511.2510.5310.9356,615
2/27/201511.1511.8510.6611.00106,708
2/26/20159.8311.539.5511.19262,103
2/25/20159.9410.239.569.8584,485
2/24/201510.0310.039.899.9929,587
2/23/201510.0010.139.559.9463,413
2/20/201510.0210.379.819.9778,986
2/19/20159.6510.569.519.9592,951
2/18/20159.589.769.479.5523,472
2/17/201510.0010.009.549.6125,973
2/13/20159.9910.009.919.9816,251
2/12/201510.0610.069.6610.0031,511
2/11/20159.9910.059.8410.0022,570
2/10/201510.3410.349.529.8021,172
2/9/20159.9510.629.819.9945,403
2/6/20159.9410.469.779.8629,691
2/5/20159.9910.469.8610.3062,089
2/4/201510.0310.429.669.9155,167
2/3/20159.8910.729.5910.0878,567
2/2/201510.2710.429.369.62146,096
1/30/201510.5011.219.7510.25179,714
1/29/201510.5011.0010.1610.70545,773
1/28/201511.0511.2510.3410.8435,144
1/27/201510.8911.1510.5410.9819,756
1/26/201511.5011.5310.7510.9045,439
1/23/201511.9412.2911.0511.611,192,723
1/22/201512.2513.5811.7511.9850,997
1/21/201512.7912.9012.0012.1835,334
1/20/201512.8313.3012.6612.9024,062
1/16/201513.3213.4012.5212.87440,610
1/15/201513.0713.4812.8613.2628,533
1/14/201513.5013.5912.6612.9546,960
1/13/201513.8514.1913.4313.5969,295
1/12/201513.9214.0313.5513.7123,824
1/9/201514.0014.1213.6013.8443,618
1/8/201514.0214.2213.8013.8963,818
1/7/201513.9214.2013.4513.9980,843
1/6/201514.1314.3413.2113.7268,702
1/5/201514.4114.4113.6814.0047,786
1/2/201514.6614.6614.1714.4239,003
12/31/201414.2914.9014.2914.6729,168
12/30/201414.3914.6014.1514.6026,636
12/29/201413.6514.2913.6514.2926,105
12/26/201413.6113.8113.3113.7947,017
12/24/201413.7013.9413.6513.9341,860
12/23/201413.7614.0013.5313.8568,065
12/22/201413.7214.4813.6913.80130,998
12/19/201413.8814.1813.2713.79637,614
12/18/201413.8914.3013.7514.0092,758
12/17/201413.4114.1813.3213.75114,940
12/16/201413.9514.0712.7613.34133,777
12/15/201414.1714.7413.9614.0596,967
12/12/201414.1514.2813.8314.0380,452
12/11/201414.3014.3614.0414.1751,228
12/10/201414.3714.5114.0014.1267,111
12/9/201414.4014.4814.1914.3959,310
12/8/201414.5015.1014.3814.5387,502
12/5/201414.5414.6114.1714.3830,412
12/4/201414.1014.4413.9614.4146,845
12/3/201413.9314.1313.9114.0832,402
12/2/201413.7813.9413.7013.7833,657
12/1/201414.0614.0613.5013.9720,730
  • Showing 1-100 of 1,257 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center