Indicators

Eagle Bulk Ship (NQ: EGLE )

48.70 UNCHANGED

Last Price Updated: 4:00 PM EST, Jan 3, 2023 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	55.56	56.00	53.52	53.73	252,280	-1.35(-2.45%)
Apr 28, 2022	55.46	55.87	53.16	55.08	315,601	-0.03(-0.05%)
Apr 27, 2022	52.75	55.38	52.46	55.11	451,522	+3.43(+6.63%)
Apr 26, 2022	50.07	53.10	50.07	51.68	543,793	+1.95(+3.92%)
Apr 25, 2022	53.78	53.82	47.62	49.73	918,577	-6.16(-11.02%)
Apr 22, 2022	56.26	57.84	54.87	55.88	413,036	-0.36(-0.64%)
Apr 21, 2022	60.36	60.51	56.01	56.25	467,773	-3.80(-6.33%)
Apr 20, 2022	60.92	61.12	57.84	60.05	540,236	-0.02(-0.03%)
Apr 19, 2022	61.30	61.33	56.68	60.06	682,863	-1.10(-1.81%)
Apr 18, 2022	58.90	62.36	57.76	61.17	832,281	+2.41(+4.10%)
Apr 14, 2022	54.98	59.37	54.98	58.76	522,107	+3.99(+7.28%)
Apr 13, 2022	52.81	55.21	52.81	54.77	448,456	+2.61(+5.00%)
Apr 12, 2022	51.29	53.19	50.59	52.16	435,357	+1.42(+2.81%)
Apr 11, 2022	57.04	57.04	50.56	50.74	730,469	-6.73(-11.72%)
Apr 08, 2022	54.49	57.86	54.39	57.47	867,233	+3.55(+6.58%)
Apr 07, 2022	52.97	54.92	52.41	53.92	451,453	+0.80(+1.51%)
Apr 06, 2022	53.72	55.73	52.73	53.12	473,652	-1.48(-2.70%)
Apr 05, 2022	56.09	57.84	54.40	54.60	413,394	-1.85(-3.27%)
Apr 04, 2022	60.33	61.28	55.36	56.45	622,816	-3.30(-5.52%)

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.