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 (%)
Jul 29, 2022	47.92	47.92	46.61	47.21	194,593	-0.42(-0.88%)
Jul 28, 2022	48.25	48.54	47.05	47.63	228,070	+0.04(+0.08%)
Jul 27, 2022	46.57	47.83	45.82	47.60	238,683	+1.46(+3.17%)
Jul 26, 2022	45.86	46.53	44.98	46.13	209,414	+0.20(+0.43%)
Jul 25, 2022	46.27	46.56	45.24	45.94	233,386	+0.34(+0.74%)
Jul 22, 2022	46.81	47.27	44.98	45.60	235,327	-1.30(-2.78%)
Jul 21, 2022	46.31	46.92	44.96	46.90	280,089	+0.93(+2.02%)
Jul 20, 2022	45.95	46.02	44.31	45.97	359,190	+0.02(+0.04%)
Jul 19, 2022	44.30	46.22	44.30	45.96	344,233	+1.66(+3.75%)
Jul 18, 2022	43.20	44.78	42.90	44.30	412,708	+2.19(+5.19%)
Jul 15, 2022	41.35	42.22	40.26	42.11	317,633	+2.15(+5.38%)
Jul 14, 2022	39.25	40.07	38.45	39.96	276,691	+0.21(+0.54%)
Jul 13, 2022	39.05	40.36	38.40	39.75	515,029	+0.63(+1.62%)
Jul 12, 2022	39.10	39.34	38.35	39.11	367,732	-0.56(-1.42%)
Jul 11, 2022	39.39	40.19	39.13	39.68	407,768	-0.24(-0.60%)
Jul 08, 2022	40.04	40.27	38.88	39.92	383,868	+0.60(+1.52%)
Jul 07, 2022	39.87	40.56	38.88	39.32	454,734	+1.38(+3.64%)
Jul 06, 2022	40.38	40.69	36.80	37.94	676,725	-2.95(-7.22%)
Jul 05, 2022	41.04	41.77	40.19	40.89	760,215	-1.30(-3.09%)

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.