Historical Prices for Eagle Bulk Shipping Inc. (EGLE)

Historical Prices for Eagle Bulk Shipping Inc.
Date Open High Low Close Volume Adj. Close
Aug 23, 2016 6.4 6.412 6.01 6.02 62274 6.02
Aug 22, 2016 0.405 0.405 0.405 0.405 0 0.405
Aug 19, 2016 0.405 0.405 0.405 0.405 0 0.405
Aug 18, 2016 0.405 0.405 0.405 0.405 0 0.405
Aug 17, 2016 0.405 0.405 0.405 0.405 0 0.405
Aug 16, 2016 0.405 0.405 0.405 0.405 0 0.405
Aug 15, 2016 0.405 0.405 0.405 0.405 0 0.405
Aug 12, 2016 0.405 0.405 0.405 0.405 0 0.405
Aug 11, 2016 0.405 0.405 0.405 0.405 0 0.405
Aug 10, 2016 0.405 0.405 0.405 0.405 0 0.405
Aug 09, 2016 0.405 0.405 0.405 0.405 0 0.405
Aug 08, 2016 7.75 8.19 7.72 7.87 69280 7.87
Aug 05, 2016 8 11.49 7.488 7.72 405108 7.72
Aug 04, 2016 0.4021 0.4299 0.4 0.405 817948 0.405
Aug 03, 2016 0.4173 0.43 0.39 0.4001 1092284 0.4001
Aug 02, 2016 0.44 0.502 0.405 0.4434 2615326 0.4434
Aug 01, 2016 0.4012 0.525 0.4012 0.4175 1009369 0.4175
Jul 29, 2016 0.39 0.42 0.38 0.38 338811 0.38
Jul 28, 2016 0.45 0.45 0.4 0.41 117939 0.41
Jul 27, 2016 0.4426 0.45 0.41 0.42 216829 0.42