Historical Prices for Eagle Bulk Shipping Inc. (EGLE)

Historical Prices for Eagle Bulk Shipping Inc.
Date Open High Low Close Volume Adj. Close
Aug 01, 2014 1.73 1.75 1.6 1.63 340456 1.63
Jul 31, 2014 1.78 1.8 1.72 1.73 117830 1.73
Jul 30, 2014 1.77 1.8 1.75 1.79 74585 1.79
Jul 29, 2014 1.72 1.8 1.72 1.76 128776 1.76
Jul 28, 2014 1.77 1.8 1.7 1.76 133372 1.76
Jul 25, 2014 1.88 1.88 1.77 1.8 325477 1.8
Jul 24, 2014 1.91 1.98 1.85 1.89 622970 1.89
Jul 23, 2014 1.93 2.07 1.85 1.89 523113 1.89
Jul 22, 2014 1.9 2.03 1.88 1.93 630078 1.93
Jul 21, 2014 1.81 1.89 1.8 1.88 199247 1.88
Jul 18, 2014 1.78 1.86 1.76 1.84 156323 1.84
Jul 17, 2014 1.9 1.9 1.76 1.77 378081 1.77
Jul 16, 2014 1.82 2.0299 1.73 1.93 1201369 1.93
Jul 15, 2014 1.7 1.73 1.7 1.72 263021 1.72
Jul 14, 2014 1.75 1.77 1.7 1.72 542433 1.72
Jul 11, 2014 1.71 1.76 1.7 1.72 693363 1.72
Jul 10, 2014 1.77 1.782 1.66 1.74 874559 1.74
Jul 09, 2014 2.1 2.1 1.79 1.79 1006704 1.79
Jul 08, 2014 2.7 2.7 1.8 1.91 4386360 1.91
Jul 07, 2014 2.9 2.9516 2.75 2.78 537625 2.78