Indicators

Eagle Bulk Ship (NY: EGLE )

N/A UNCHANGED

Last Price Updated: 7:00 PM EDT, Apr 8, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2023	43.18	44.09	43.07	43.52	150,846	+0.07(+0.16%)
Apr 27, 2023	43.30	43.75	43.05	43.45	186,423	+0.24(+0.56%)
Apr 26, 2023	43.83	43.94	42.85	43.21	179,372	-0.85(-1.92%)
Apr 25, 2023	45.40	45.65	43.67	44.06	248,964	-2.02(-4.39%)
Apr 24, 2023	44.67	46.40	44.51	46.08	209,038	+1.27(+2.82%)
Apr 21, 2023	45.15	45.35	44.04	44.82	531,925	-0.55(-1.22%)
Apr 20, 2023	45.50	46.12	45.11	45.37	264,213	-0.18(-0.41%)
Apr 19, 2023	46.00	46.12	44.97	45.56	250,950	-0.93(-2.01%)
Apr 18, 2023	46.19	46.59	45.94	46.49	168,020	+0.78(+1.70%)
Apr 17, 2023	46.10	46.58	45.44	45.71	225,349	-0.17(-0.36%)
Apr 14, 2023	45.98	46.72	45.57	45.88	188,293	+0.19(+0.43%)
Apr 13, 2023	45.15	46.05	45.01	45.68	199,119	+0.99(+2.22%)
Apr 12, 2023	44.77	44.95	43.95	44.69	138,525	+0.21(+0.48%)
Apr 11, 2023	43.42	44.60	43.35	44.48	260,499	+1.20(+2.77%)
Apr 10, 2023	41.74	43.69	41.74	43.28	264,248	+1.50(+3.59%)
Apr 06, 2023	42.38	42.62	41.64	41.78	281,143	-0.48(-1.13%)
Apr 05, 2023	42.83	42.83	41.76	42.26	310,181	-0.68(-1.59%)
Apr 04, 2023	43.76	43.88	42.57	42.94	264,063	-0.83(-1.89%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.