EAGLE BULK SHIPP (NQ: EGLE)
1.780 USD  -0.110 (-5.82%)
Streaming Delayed Price  /  Updated: 2:20 PM EDT, Jul 25, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jul 24, 2014 1.910 1.980 1.850 1.890 622,970 +0.00(+0.00%)
Jul 23, 2014 1.930 2.070 1.850 1.890 523,113 -0.04(-2.07%)
Jul 22, 2014 1.900 2.030 1.880 1.930 630,078 +0.05(+2.66%)
Jul 21, 2014 1.810 1.890 1.800 1.880 199,247 +0.04(+2.17%)
Jul 18, 2014 1.780 1.860 1.760 1.840 156,523 +0.07(+3.95%)
Jul 17, 2014 1.900 1.900 1.760 1.770 378,081 -0.16(-8.29%)
Jul 16, 2014 1.820 2.030 1.730 1.930 1,201,369 +0.21(+12.21%)
Jul 15, 2014 1.700 1.730 1.700 1.720 263,021 +0.00(+0.00%)
Jul 14, 2014 1.750 1.770 1.700 1.720 542,433 +0.00(+0.00%)
Jul 11, 2014 1.710 1.760 1.700 1.720 693,363 -0.02(-1.15%)
Jul 10, 2014 1.770 1.782 1.660 1.740 874,559 -0.05(-2.79%)
Jul 09, 2014 2.100 2.100 1.790 1.790 1,006,704 -0.12(-6.28%)
Jul 08, 2014 2.700 2.700 1.800 1.910 4,386,360 -0.87(-31.29%)
Jul 07, 2014 2.900 2.952 2.750 2.780 537,625 -0.08(-2.80%)
Jul 03, 2014 2.860 2.860 2.860 0 -0.02(-0.69%)
Jul 02, 2014 3.010 3.040 2.880 2.880 1,110,480 -0.17(-5.57%)
Jul 01, 2014 3.100 3.154 3.030 3.050 236,872 -0.04(-1.29%)
Jun 30, 2014 3.060 3.180 3.030 3.090 238,682 -0.02(-0.64%)
Jun 27, 2014 3.120 3.200 3.040 3.110 364,325 -0.01(-0.32%)
Jun 26, 2014 3.150 3.170 3.070 3.120 87,906 -0.02(-0.64%)
Jun 25, 2014 3.150 3.220 3.060 3.140 310,002 -0.03(-0.95%)
Jun 24, 2014 3.470 3.470 3.120 3.170 757,171 -0.28(-8.12%)
Jun 23, 2014 3.490 3.560 3.420 3.450 234,678 -0.09(-2.54%)
Jun 20, 2014 3.500 3.590 3.430 3.540 296,060 +0.04(+1.14%)
Jun 19, 2014 3.520 3.570 3.450 3.500 157,669 +0.05(+1.45%)
Jun 18, 2014 3.500 3.585 3.400 3.450 177,412 -0.05(-1.43%)
Jun 17, 2014 3.490 3.670 3.460 3.500 287,867 -0.02(-0.57%)
Jun 16, 2014 3.550 3.580 3.430 3.520 253,389 +0.03(+0.86%)
Jun 13, 2014 3.470 3.540 3.410 3.490 144,720 +0.00(+0.00%)
Jun 12, 2014 3.590 3.590 3.430 3.490 263,885 -0.12(-3.32%)
Jun 11, 2014 3.430 3.720 3.170 3.610 467,254 +0.09(+2.56%)
Jun 10, 2014 3.380 3.560 3.260 3.520 495,615 +0.17(+5.08%)
Jun 06, 2014 3.300 3.440 3.200 3.350 442,463 +0.19(+6.01%)
Jun 05, 2014 3.210 3.260 3.120 3.160 189,059 -0.06(-1.86%)
Jun 04, 2014 3.000 3.310 2.950 3.220 434,381 +0.31(+10.65%)
Jun 03, 2014 3.180 3.180 2.910 2.910 468,510 -0.30(-9.35%)
Jun 02, 2014 3.320 3.320 3.150 3.210 260,882 -0.12(-3.60%)
May 30, 2014 3.370 3.460 3.305 3.330 118,000 -0.08(-2.35%)
May 29, 2014 3.430 3.500 3.340 3.410 196,107 +0.01(+0.29%)
May 28, 2014 3.430 3.430 3.330 3.400 112,892 -0.08(-2.30%)
May 27, 2014 3.530 3.580 3.460 3.480 156,870 +0.01(+0.29%)
May 23, 2014 3.470 3.470 3.470 0 +0.02(+0.61%)
May 22, 2014 3.440 3.500 3.340 3.449 169,744 -0.06(-1.74%)
May 21, 2014 3.440 3.520 3.310 3.510 178,991 +0.08(+2.33%)
May 20, 2014 3.520 3.520 3.310 3.430 211,226 -0.12(-3.38%)
May 19, 2014 3.270 3.550 3.230 3.550 710,447 +0.30(+9.23%)
May 16, 2014 2.990 3.340 2.990 3.250 462,490 +0.22(+7.26%)
May 15, 2014 3.000 3.050 2.930 3.030 157,939 -0.02(-0.66%)
May 14, 2014 3.130 3.170 3.030 3.050 198,828 -0.11(-3.48%)
May 13, 2014 3.190 3.240 3.120 3.160 217,988 +0.00(+0.00%)
May 12, 2014 3.220 3.250 3.080 3.160 265,706 +0.04(+1.28%)
May 09, 2014 2.840 3.130 2.830 3.120 378,432 +0.25(+8.71%)
May 08, 2014 2.940 2.990 2.820 2.870 186,925 -0.07(-2.38%)
May 07, 2014 3.000 3.029 2.830 2.940 274,921 -0.03(-1.01%)
May 06, 2014 3.020 3.090 2.880 2.970 244,552 -0.05(-1.66%)
May 05, 2014 3.020 3.080 2.970 3.020 184,277 -0.10(-3.21%)
May 02, 2014 3.230 3.230 3.020 3.120 225,349 -0.08(-2.50%)
Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Six Financial
Postage Rates Bots go here