EAGLE BULK SHIPP (NQ: EGLE)
1.730 USD  -0.060 (-3.35%)
Official Closing Price  /  Updated: 8:10 PM EDT, Jul 31, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
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%)
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%)
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