Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Eagle Bulk Ship (NQ: EGLE )

48.70 UNCHANGED
Last Price Updated: 4:00 PM EST, Jan 3, 2023 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2020 9.528 9.751 9.027 9.361 84,493 -0.11(-1.18%)
Apr 29, 2020 9.640 9.884 9.083 9.473 100,385 +0.28(+3.03%)
Apr 28, 2020 9.027 9.306 8.637 9.194 130,485 +0.39(+4.43%)
Apr 27, 2020 8.358 9.417 8.303 8.804 215,397 +0.56(+6.76%)
Apr 24, 2020 8.470 8.520 8.080 8.247 58,917 -0.06(-0.67%)
Apr 23, 2020 8.135 8.581 8.135 8.303 87,875 +0.17(+2.05%)
Apr 22, 2020 8.748 8.860 8.080 8.135 100,460 -0.17(-2.01%)
Apr 21, 2020 8.915 8.915 8.135 8.303 126,500 -0.39(-4.49%)
Apr 20, 2020 8.971 9.027 8.303 8.693 149,274 -0.28(-3.11%)
Apr 17, 2020 9.194 9.194 8.693 8.971 172,769 +0.17(+1.90%)
Apr 16, 2020 10.03 10.20 8.470 8.804 142,569 -1.00(-10.23%)
Apr 15, 2020 10.03 10.14 9.640 9.807 152,851 -0.39(-3.82%)
Apr 14, 2020 9.918 10.31 9.807 10.20 183,783 +0.33(+3.39%)
Apr 13, 2020 10.59 10.70 9.473 9.863 72,021 -0.56(-5.35%)
Apr 09, 2020 10.48 10.87 9.974 10.42 134,651 +0.17(+1.63%)
Apr 08, 2020 10.25 10.42 9.974 10.25 66,994 +0.22(+2.22%)
Apr 07, 2020 10.31 10.36 9.751 10.03 83,896 +0.11(+1.12%)
Apr 06, 2020 9.863 10.53 9.751 9.918 162,573 +0.28(+2.89%)
Apr 03, 2020 9.584 10.03 9.138 9.640 84,096 -0.39(-3.89%)
Apr 02, 2020 10.03 10.31 9.584 10.03 66,134 +0.00(+0.00%)
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.