Eagle Bulk Shipping Inc $3.48

up +0.04


17/4/2014 08:10 PM  |  NASDAQ : EGLE  
Industries : Transportation / Shipping
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

EGLE historical data

Date Open High Low Close Volume
4/17/20143.453.503.293.48497,780
4/16/20143.483.683.203.44907,664
4/15/20143.153.232.883.131,623,990
4/14/20143.513.683.153.182,124,960
4/11/20144.004.013.643.691,857,600
4/10/20144.334.524.154.18358,160
4/9/20144.654.664.304.34768,023
4/8/20144.434.674.354.59650,535
4/7/20144.474.584.324.51664,342
4/4/20144.004.673.984.522,350,610
4/3/20144.074.183.944.00335,237
4/2/20143.994.093.924.08313,352
4/1/20144.084.093.804.00635,611
3/31/20144.144.193.903.99525,845
3/28/20144.004.303.994.04650,059
3/27/20143.704.003.653.98504,351
3/26/20143.973.983.683.74649,107
3/25/20144.114.143.863.89731,022
3/24/20144.344.344.024.05983,073
3/21/20144.554.604.344.341,505,940
3/20/20144.504.664.314.40639,147
3/19/20144.604.784.514.55324,699
3/18/20144.304.774.304.64817,270
3/17/20144.464.534.264.28372,019
3/14/20144.504.524.354.39393,002
3/13/20144.634.754.384.56503,577
3/12/20144.564.804.334.62720,105
3/11/20145.005.084.604.701,189,230
3/10/20145.145.225.005.03746,130
3/7/20145.185.295.085.251,282,970
3/6/20145.335.484.825.201,835,310
3/5/20144.815.374.815.172,702,520
3/4/20144.754.994.704.741,486,090
3/3/20144.524.694.454.53727,824
2/28/20144.504.954.454.742,083,540
2/27/20144.164.504.164.491,545,430
2/26/20144.194.304.044.13563,696
2/25/20144.174.324.054.20708,665
2/24/20143.894.143.804.12765,131
2/21/20143.903.953.813.83215,662
2/20/20143.833.913.803.81273,952
2/19/20144.014.053.803.84363,701
2/18/20143.994.063.904.04224,083
2/14/20144.044.103.853.92391,433
2/13/20143.924.153.854.01361,680
2/12/20144.154.263.924.00583,451
2/11/20143.854.123.804.10809,231
2/10/20143.693.903.603.79387,146
2/7/20143.653.773.623.70437,828
2/6/20143.633.753.543.57773,882
2/5/20143.683.703.553.57328,107
2/4/20143.643.833.623.66457,281
2/3/20143.863.903.563.64529,870
1/31/20143.713.993.703.84295,665
1/30/20143.863.993.843.88210,318
1/29/20143.943.943.753.80441,048
1/28/20143.984.143.863.96495,943
1/27/20143.824.013.653.89574,050
1/24/20144.014.013.753.85754,511
1/23/20144.094.153.894.04478,649
1/22/20144.304.394.054.07481,236
1/21/20144.534.534.284.31724,447
1/17/20144.574.574.214.51798,304
1/16/20144.584.754.204.431,277,320
1/15/20143.934.423.804.412,277,090
1/14/20143.623.723.493.68952,446
1/13/20143.693.733.443.57935,930
1/10/20143.883.883.663.70676,904
1/9/20144.234.533.653.851,237,740
1/8/20144.194.584.114.231,446,340
1/7/20144.114.344.054.19669,016
1/6/20144.304.404.004.03849,512
1/3/20144.514.584.304.34503,015
1/2/20144.464.504.244.47719,165
12/31/20134.164.604.084.591,465,680
12/30/20134.344.344.044.16930,468
12/27/20134.914.934.254.342,564,950
12/26/20133.754.493.704.472,322,380
12/24/20133.703.903.703.71851,029
12/23/20133.303.703.263.701,363,380
12/20/20133.163.293.123.231,004,100
12/19/20133.093.243.043.121,017,940
12/18/20133.063.123.023.07580,429
12/17/20133.013.103.003.07310,605
12/16/20133.253.293.003.07590,732
12/13/20133.023.253.003.23749,169
12/12/20132.953.072.903.03544,117
12/11/20133.023.182.963.02890,556
12/10/20132.803.252.783.113,407,520
12/9/20133.893.933.533.551,155,330
12/6/20134.204.253.753.841,112,710
12/5/20134.234.474.034.111,499,790
12/4/20133.694.093.624.08897,485
12/3/20133.803.873.573.70973,076
12/2/20134.214.213.753.88877,663
11/29/20134.194.283.894.021,521,110
11/27/20133.553.733.503.72951,329
11/26/20133.513.563.403.48898,440
11/25/20133.303.523.153.521,537,200
11/22/20132.803.342.763.282,590,510
Trading Center