$6.02 -0.29 (%) Eagle Bulk Shipping Inc - NASDAQ

Aug. 23, 2016 | 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
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
5/3/20160.700.740.590.683,809,328
5/2/20160.850.880.720.753,270,753
4/29/20160.891.090.760.8213,375,332
4/28/20160.721.020.610.7013,728,399
4/27/20160.530.700.490.672,563,724
4/26/20160.520.560.490.51478,440
4/25/20160.550.590.500.52416,189
4/22/20160.570.590.550.56262,131
4/21/20160.600.630.530.57663,868
4/20/20160.650.680.620.63577,869
4/19/20160.700.730.630.65595,679
4/18/20160.660.730.630.70599,490
4/15/20160.680.720.620.66917,407
4/14/20160.770.800.660.681,376,019
4/13/20160.700.880.610.784,151,010
4/12/20161.001.180.670.7013,249,166
4/11/20160.720.930.710.916,521,171
4/8/20160.520.740.490.635,409,413
4/7/20160.400.510.400.471,840,635
4/6/20160.340.400.330.40362,605
4/5/20160.330.350.310.33394,252
4/4/20160.400.420.300.321,072,929
  • Showing 1-100 of 1,251 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center