EAGLE BULK SHIPP (NQ: EGLE)
3.130 USD  -0.050 (-1.57%)
Official Closing Price  /  Updated: 8:10 PM EDT, Apr 15, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Apr 15, 2014 3.150 3.230 2.880 3.130 1,612,837 -0.05(-1.57%)
Apr 14, 2014 3.510 3.680 3.150 3.180 2,120,680 -0.51(-13.82%)
Apr 11, 2014 4.000 4.011 3.644 3.690 1,857,600 -0.49(-11.72%)
Apr 10, 2014 4.330 4.520 4.150 4.180 358,160 -0.16(-3.69%)
Apr 09, 2014 4.650 4.660 4.300 4.340 768,023 -0.25(-5.45%)
Apr 08, 2014 4.430 4.670 4.350 4.590 650,535 +0.08(+1.77%)
Apr 07, 2014 4.470 4.580 4.320 4.510 664,342 -0.01(-0.22%)
Apr 04, 2014 4.000 4.670 3.980 4.520 2,350,609 +0.52(+13.00%)
Apr 03, 2014 4.070 4.180 3.940 4.000 335,237 -0.08(-1.96%)
Apr 02, 2014 3.990 4.090 3.920 4.080 313,352 +0.08(+2.00%)
Apr 01, 2014 4.080 4.090 3.800 4.000 635,611 +0.01(+0.25%)
Mar 31, 2014 4.140 4.190 3.901 3.990 525,845 -0.05(-1.24%)
Mar 28, 2014 4.000 4.300 3.990 4.040 650,059 +0.06(+1.51%)
Mar 27, 2014 3.700 4.000 3.650 3.980 504,151 +0.24(+6.42%)
Mar 26, 2014 3.970 3.980 3.680 3.740 649,107 -0.15(-3.86%)
Mar 25, 2014 4.110 4.140 3.860 3.890 731,022 -0.16(-3.95%)
Mar 24, 2014 4.340 4.340 4.020 4.050 983,073 -0.29(-6.68%)
Mar 21, 2014 4.550 4.600 4.340 4.340 1,505,939 -0.06(-1.36%)
Mar 20, 2014 4.500 4.660 4.310 4.400 621,043 -0.15(-3.30%)
Mar 19, 2014 4.600 4.780 4.510 4.550 324,699 -0.09(-1.94%)
Mar 18, 2014 4.300 4.770 4.300 4.640 817,270 +0.36(+8.41%)
Mar 17, 2014 4.460 4.529 4.260 4.280 372,019 -0.11(-2.51%)
Mar 14, 2014 4.500 4.522 4.350 4.390 393,002 -0.17(-3.73%)
Mar 13, 2014 4.630 4.750 4.380 4.560 503,577 -0.06(-1.30%)
Mar 12, 2014 4.560 4.800 4.330 4.620 720,080 -0.08(-1.70%)
Mar 11, 2014 5.000 5.080 4.600 4.700 1,189,226 -0.33(-6.56%)
Mar 10, 2014 5.140 5.220 5.000 5.030 746,130 -0.22(-4.19%)
Mar 07, 2014 5.180 5.290 5.081 5.250 1,282,974 +0.05(+0.96%)
Mar 06, 2014 5.330 5.480 4.818 5.200 1,835,308 +0.03(+0.58%)
Mar 05, 2014 4.810 5.370 4.810 5.170 2,697,915 +0.43(+9.07%)
Mar 04, 2014 4.750 4.985 4.700 4.740 1,486,092 +0.21(+4.64%)
Mar 03, 2014 4.520 4.690 4.450 4.530 727,824 -0.21(-4.43%)
Feb 28, 2014 4.500 4.950 4.450 4.740 2,083,544 +0.25(+5.57%)
Feb 27, 2014 4.160 4.500 4.160 4.490 1,544,826 +0.36(+8.72%)
Feb 26, 2014 4.190 4.300 4.040 4.130 563,196 -0.07(-1.67%)
Feb 25, 2014 4.170 4.320 4.050 4.200 708,665 +0.08(+1.94%)
Feb 24, 2014 3.910 4.140 3.800 4.120 765,131 +0.29(+7.57%)
Feb 21, 2014 3.900 3.950 3.810 3.830 215,662 +0.02(+0.52%)
Feb 20, 2014 3.830 3.910 3.800 3.810 273,952 -0.03(-0.78%)
Feb 19, 2014 4.010 4.050 3.800 3.840 363,501 -0.20(-4.95%)
Feb 18, 2014 3.990 4.060 3.900 4.040 224,083 +0.12(+3.06%)
Feb 14, 2014 3.920 3.920 3.920 0 -0.09(-2.24%)
Feb 13, 2014 3.920 4.150 3.850 4.010 361,080 +0.01(+0.25%)
Feb 12, 2014 4.150 4.260 3.923 4.000 583,451 -0.10(-2.44%)
Feb 11, 2014 3.850 4.120 3.800 4.100 809,231 +0.31(+8.18%)
Feb 10, 2014 3.690 3.900 3.600 3.790 387,146 +0.09(+2.43%)
Feb 07, 2014 3.650 3.770 3.620 3.700 437,828 +0.13(+3.64%)
Feb 06, 2014 3.630 3.750 3.541 3.570 772,882 +0.00(+0.00%)
Feb 05, 2014 3.680 3.700 3.550 3.570 328,107 -0.09(-2.46%)
Feb 04, 2014 3.640 3.830 3.620 3.660 457,281 +0.02(+0.55%)
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