EAGLE BULK SHIPP (NQ: EGLE)
1.090 USD  -0.010 (-0.91%)
Streaming Delayed Price  /  Updated: 11:44 AM EDT, Sep 16, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Sep 15, 2014 1.110 1.120 1.070 1.100 105,482 -0.03(-2.65%)
Sep 12, 2014 1.130 1.160 1.120 1.130 129,677 -0.02(-1.74%)
Sep 11, 2014 1.070 1.150 1.040 1.150 265,890 +0.06(+5.50%)
Sep 10, 2014 1.110 1.120 1.050 1.090 289,570 -0.03(-2.68%)
Sep 09, 2014 1.100 1.140 1.100 1.120 140,533 +0.00(+0.00%)
Sep 08, 2014 1.110 1.150 1.100 1.120 151,108 -0.01(-0.88%)
Sep 05, 2014 1.140 1.158 1.100 1.130 261,683 -0.01(-0.88%)
Sep 04, 2014 1.120 1.180 1.120 1.140 394,210 +0.02(+1.79%)
Sep 03, 2014 1.100 1.130 1.100 1.120 139,098 +0.02(+1.82%)
Sep 02, 2014 1.100 1.120 1.084 1.100 315,463 -0.04(-3.51%)
Aug 29, 2014 1.140 1.140 1.140 0 -0.03(-2.56%)
Aug 28, 2014 1.110 1.200 1.110 1.170 188,511 +0.03(+2.63%)
Aug 27, 2014 1.110 1.150 1.110 1.140 197,356 +0.01(+0.88%)
Aug 26, 2014 1.140 1.150 1.140 1.130 332,206 -0.02(-1.74%)
Aug 25, 2014 1.200 1.214 1.140 1.150 292,973 -0.06(-4.96%)
Aug 22, 2014 1.240 1.250 1.200 1.210 164,847 -0.04(-3.20%)
Aug 21, 2014 1.180 1.280 1.160 1.250 395,966 +0.05(+4.60%)
Aug 20, 2014 1.220 1.220 1.177 1.195 505,807 -0.05(-4.24%)
Aug 19, 2014 1.370 1.370 1.200 1.248 855,851 -0.15(-10.86%)
Aug 18, 2014 1.500 1.570 1.380 1.400 705,584 -0.09(-6.04%)
Aug 15, 2014 1.400 1.490 1.400 1.490 449,465 +0.11(+7.97%)
Aug 14, 2014 1.390 1.420 1.370 1.380 484,300 +0.03(+2.22%)
Aug 13, 2014 1.280 1.370 1.250 1.350 452,884 +0.07(+5.47%)
Aug 12, 2014 1.140 1.310 1.090 1.280 791,929 +0.11(+9.40%)
Aug 11, 2014 1.100 1.390 1.100 1.170 1,880,683 +0.05(+4.46%)
Aug 08, 2014 1.100 1.150 1.020 1.120 1,960,064 -0.09(-7.44%)
Aug 07, 2014 1.360 1.380 1.140 1.210 1,940,461 -0.18(-12.95%)
Aug 06, 2014 1.370 1.540 1.270 1.390 7,075,554 +0.12(+9.45%)
Aug 05, 2014 1.570 1.610 1.260 1.270 1,216,510 -0.30(-19.11%)
Aug 04, 2014 1.630 1.670 1.570 1.570 246,604 -0.06(-3.68%)
Aug 01, 2014 1.730 1.750 1.600 1.630 340,456 -0.10(-5.78%)
Jul 31, 2014 1.780 1.800 1.720 1.730 117,830 -0.06(-3.35%)
Jul 30, 2014 1.770 1.800 1.750 1.790 74,585 +0.03(+1.70%)
Jul 29, 2014 1.720 1.800 1.720 1.760 128,776 +0.00(+0.00%)
Jul 28, 2014 1.770 1.800 1.700 1.760 133,372 -0.04(-2.22%)
Jul 25, 2014 1.880 1.880 1.770 1.800 325,477 -0.09(-4.76%)
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%)
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