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 (%)
Aug 31, 2016	43.02	45.41	40.18	41.12	48,104	-2.34(-5.38%)
Aug 30, 2016	47.36	48.48	42.13	43.46	48,035	-5.01(-10.34%)
Aug 29, 2016	52.38	57.11	45.69	48.48	242,861	-2.73(-5.33%)
Aug 26, 2016	44.19	69.37	40.79	51.21	800,076	+11.81(+29.99%)
Aug 25, 2016	35.83	40.06	33.21	39.40	30,529	+5.07(+14.77%)
Aug 24, 2016	33.43	35.55	32.26	34.32	10,327	+0.78(+2.33%)
Aug 23, 2016	35.66	35.73	33.49	33.54	11,175	-1.62(-4.60%)
Aug 22, 2016	31.43	36.83	31.20	35.16	26,348	+3.40(+10.70%)
Aug 19, 2016	30.26	32.21	29.76	31.76	5,839	+1.17(+3.83%)
Aug 18, 2016	33.43	33.43	30.42	30.59	9,743	-1.11(-3.52%)
Aug 17, 2016	30.65	32.98	30.08	31.71	11,525	+0.72(+2.34%)
Aug 16, 2016	31.76	31.76	27.92	30.98	11,885	-1.06(-3.30%)
Aug 15, 2016	35.33	35.33	31.65	32.04	11,364	-0.89(-2.71%)
Aug 12, 2016	35.66	36.78	31.59	32.93	15,504	-2.62(-7.37%)
Aug 11, 2016	37.39	39.12	34.71	35.55	22,447	-2.73(-7.13%)
Aug 10, 2016	39.17	41.79	37.60	38.28	19,558	-0.84(-2.14%)
Aug 09, 2016	41.90	42.85	37.00	39.12	18,383	-4.74(-10.80%)
Aug 08, 2016	43.18	45.64	43.02	43.85	12,433	+0.84(+1.94%)

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.