EGLE - Eagle Bulk Shipping Inc.

NasdaqGS - NasdaqGS Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 13, 20174.554.554.504.514.51523,100
Dec 12, 20174.404.604.384.584.581,025,800
Dec 11, 20174.294.414.274.394.39437,700
Dec 08, 20174.344.344.244.304.30128,300
Dec 07, 20174.314.384.254.314.31182,800
Dec 06, 20174.354.384.284.294.29191,800
Dec 05, 20174.414.454.354.354.35168,900
Dec 04, 20174.304.504.304.434.43707,400
Dec 01, 20174.374.424.184.284.281,449,000
Nov 30, 20174.404.424.364.374.37240,000
Nov 29, 20174.394.404.364.394.39101,200
Nov 28, 20174.404.454.344.414.41330,000
Nov 27, 20174.394.444.364.414.41432,200
Nov 24, 20174.404.434.354.394.39173,900
Nov 22, 20174.424.454.384.384.38146,500
Nov 21, 20174.384.504.384.404.40283,600
Nov 20, 20174.424.484.354.404.40398,900
Nov 17, 20174.364.524.344.404.40638,200
Nov 16, 20174.434.504.344.394.39194,800
Nov 15, 20174.304.474.224.434.43211,200
Nov 14, 20174.374.454.314.374.37269,500
Nov 13, 20174.444.484.374.424.42148,900
Nov 10, 20174.594.594.364.444.44185,800
Nov 09, 20174.444.524.364.504.50314,000
Nov 08, 20174.544.564.414.494.49211,400
Nov 07, 20174.704.744.514.534.53540,000
Nov 06, 20174.484.774.454.624.62821,200
Nov 03, 20174.504.614.374.434.43570,100
Nov 02, 20174.504.634.414.544.54309,800
Nov 01, 20174.694.694.454.484.48744,900
Oct 31, 20174.704.744.624.704.70201,300
Oct 30, 20174.764.774.644.664.66194,500
Oct 27, 20174.664.784.604.754.75169,800
Oct 26, 20174.684.744.624.684.68175,200
Oct 25, 20174.644.714.554.674.67185,100
Oct 24, 20174.674.764.594.644.64346,900
Oct 23, 20174.704.774.564.614.61388,300
Oct 20, 20174.674.774.614.674.67281,000
Oct 19, 20174.594.644.484.604.60164,700
Oct 18, 20174.674.674.564.594.59115,000
Oct 17, 20174.684.694.614.664.66191,800
Oct 16, 20174.624.704.614.654.65205,100
Oct 13, 20174.574.604.514.584.58127,500
Oct 12, 20174.574.614.504.564.56158,400
Oct 11, 20174.624.664.514.584.58187,900
Oct 10, 20174.644.704.564.614.61223,800
Oct 09, 20174.664.724.524.554.55165,700
Oct 06, 20174.644.674.574.624.62137,600
Oct 05, 20174.524.644.494.634.63176,400
Oct 04, 20174.704.704.504.544.54194,200
Oct 03, 20174.414.704.384.704.70252,400
Oct 02, 20174.474.524.294.374.37312,000
Sep 29, 20174.704.704.524.534.53223,900
Sep 28, 20174.734.764.644.714.71136,500
Sep 27, 20174.744.784.674.714.71227,900
Sep 26, 20174.674.724.604.674.67150,400
Sep 25, 20174.905.004.634.664.66293,800
Sep 22, 20174.904.984.854.874.87214,200
Sep 21, 20174.925.054.874.894.89300,600
Sep 20, 20175.005.014.894.924.92372,900
Sep 19, 20174.774.954.764.924.92666,700
Sep 18, 20174.654.834.634.774.77283,100
Sep 15, 20174.674.674.534.614.61393,200
Sep 14, 20174.654.684.484.654.65457,900
Sep 13, 20174.654.714.624.674.67144,700
Sep 12, 20174.824.864.664.694.69110,200
Sep 11, 20174.864.924.784.854.85160,800
Sep 08, 20174.614.954.524.854.85473,600
Sep 07, 20174.724.734.514.594.59214,700
Sep 06, 20174.514.744.494.684.68139,600
Sep 05, 20174.564.644.454.494.49271,700
Sep 01, 20174.534.574.474.524.52136,000
Aug 31, 20174.514.604.464.534.53216,600
Aug 30, 20174.644.734.464.494.49300,600
Aug 29, 20174.684.724.524.624.62234,600
Aug 28, 20174.904.904.634.674.67183,500
Aug 25, 20174.504.804.454.784.78621,600
Aug 24, 20174.424.514.394.484.48137,400
Aug 23, 20174.484.514.364.434.43201,300
Aug 22, 20174.454.514.324.494.49302,100
Aug 21, 20174.424.654.334.414.41424,000
Aug 18, 20174.384.544.324.424.42244,200
Aug 17, 20174.514.644.384.454.45197,400
Aug 16, 20174.394.704.354.534.53396,000
Aug 15, 20174.534.584.274.324.32270,800
Aug 14, 20174.454.604.394.524.52234,600
Aug 11, 20174.524.564.384.424.42217,800
Aug 10, 20174.584.604.364.404.40316,300
Aug 09, 20174.494.574.454.504.50268,600
Aug 08, 20174.734.834.494.534.53378,500
Aug 07, 20174.334.624.334.594.59328,100
Aug 04, 20174.294.484.294.394.39310,900
Aug 03, 20174.344.404.254.304.30329,000
Aug 02, 20174.344.374.294.344.34127,000
Aug 01, 20174.354.394.294.354.35154,700
Jul 31, 20174.294.394.284.334.33144,400
Jul 28, 20174.294.534.294.314.31200,600
Jul 27, 20174.434.444.264.324.32206,200
Jul 26, 20174.394.454.364.424.42187,500
Jul 25, 20174.354.474.354.424.42375,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...