EAGLE BULK SHIPP (NQ: )
0.6800 USD  UNCHANGED
Streaming Delayed Price  /  Updated: 8:10 PM EDT, Oct 15, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Oct 15, 2014 0.7700 0.7995 0.6000 0.6800 456,792 -0.09(-11.30%)
Oct 14, 2014 0.7699 0.7999 0.7500 0.7666 59,283 +0.01(+0.87%)
Oct 13, 2014 0.7300 0.7900 0.7300 0.7600 38,609 +0.02(+2.01%)
Oct 10, 2014 0.7900 0.8327 0.7230 0.7450 215,382 -0.05(-5.70%)
Oct 09, 2014 0.8000 0.8000 0.7555 0.7900 131,020 -0.03(-3.66%)
Oct 08, 2014 0.8400 0.8500 0.8150 0.8200 49,522 -0.02(-2.38%)
Oct 07, 2014 0.8800 0.9200 0.8400 0.8400 67,331 -0.07(-7.69%)
Oct 06, 2014 0.9000 0.9300 0.8900 0.9100 98,599 +0.02(+2.14%)
Oct 03, 2014 0.8100 0.9000 0.8100 0.8909 98,247 +0.06(+7.34%)
Oct 02, 2014 0.8200 0.8500 0.7800 0.8300 214,507 -0.02(-2.35%)
Oct 01, 2014 0.8500 0.9400 0.8400 0.8500 106,734 -0.07(-7.36%)
Sep 30, 2014 0.8500 0.9500 0.8001 0.9175 271,261 +0.06(+7.00%)
Sep 29, 2014 0.7700 0.9100 0.7700 0.8575 397,497 +0.10(+12.83%)
Sep 26, 2014 0.7500 0.8200 0.7500 0.7600 244,385 +0.02(+2.01%)
Sep 25, 2014 0.7600 0.7600 0.7000 0.7450 242,111 -0.04(-4.49%)
Sep 24, 2014 0.8200 0.8261 0.7400 0.7800 219,119 -0.04(-4.66%)
Sep 23, 2014 0.8500 0.8700 0.7850 0.8181 581,063 -0.08(-8.52%)
Sep 22, 2014 0.9300 0.9400 0.8393 0.8943 505,497 -0.05(-5.54%)
Sep 19, 2014 1.000 1.001 0.9400 0.9467 416,589 -0.06(-6.27%)
Sep 18, 2014 1.060 1.100 0.9900 1.010 473,318 -0.06(-5.61%)
Sep 17, 2014 1.040 1.090 1.040 1.070 112,382 +0.02(+1.90%)
Sep 16, 2014 1.100 1.160 1.050 1.050 742,908 -0.05(-4.55%)
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%)
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