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%)
Apr 01, 2020 10.09 10.53 9.696 10.03 42,839 -0.28(-2.70%)
Mar 31, 2020 10.03 11.03 10.03 10.31 103,655 +0.56(+5.71%)
Mar 30, 2020 11.03 11.14 9.584 9.751 106,763 -1.06(-9.79%)
Mar 27, 2020 11.37 11.59 10.49 10.81 93,500 -0.56(-4.90%)
Mar 26, 2020 10.98 11.87 10.75 11.37 140,945 +0.50(+4.62%)
Mar 25, 2020 11.09 11.26 10.09 10.87 83,500 -0.06(-0.51%)
Mar 24, 2020 11.09 11.26 10.31 10.92 81,489 +0.89(+8.89%)
Mar 23, 2020 10.70 10.97 9.194 10.03 71,101 -0.39(-3.74%)
Mar 20, 2020 11.37 11.37 9.696 10.42 138,904 -0.39(-3.61%)
Mar 19, 2020 9.027 11.03 8.804 10.81 176,329 +1.95(+22.01%)
Mar 18, 2020 10.03 10.14 8.470 8.860 175,986 -1.89(-17.62%)
Mar 17, 2020 9.640 11.01 8.860 10.75 105,174 +1.34(+14.20%)
Mar 16, 2020 11.20 11.37 9.361 9.417 103,999 -2.95(-23.87%)
Mar 13, 2020 12.65 13.26 11.98 12.37 109,060 +0.50(+4.23%)
Mar 12, 2020 12.87 13.09 11.76 11.87 79,231 -1.45(-10.88%)
Mar 11, 2020 14.04 14.54 12.98 13.32 110,269 -1.17(-8.08%)
Mar 10, 2020 13.76 14.77 13.15 14.49 121,821 +1.17(+8.79%)
Mar 09, 2020 14.93 15.60 12.87 13.32 140,268 -2.73(-17.01%)
Mar 06, 2020 15.21 16.05 14.26 16.05 155,487 -0.45(-2.70%)
Mar 05, 2020 18.44 18.44 15.82 16.49 166,232 -2.34(-12.43%)
Mar 04, 2020 17.72 19.06 17.66 18.83 91,200 +1.17(+6.62%)
Mar 03, 2020 17.83 18.39 17.22 17.66 66,535 -0.28(-1.55%)
Mar 02, 2020 18.50 18.67 17.22 17.94 103,038 -0.56(-3.01%)
Feb 28, 2020 16.05 18.61 15.88 18.50 87,578 +1.78(+10.67%)
Feb 27, 2020 16.72 17.76 16.05 16.72 115,098 -0.45(-2.60%)
Feb 26, 2020 17.22 17.39 16.72 17.16 85,051 -0.06(-0.32%)
Feb 25, 2020 18.22 18.50 16.38 17.22 122,826 -0.95(-5.21%)
Feb 24, 2020 17.16 18.67 17.05 18.17 138,389 +0.39(+2.19%)
Feb 21, 2020 17.78 18.89 17.27 17.78 62,722 -0.11(-0.62%)
Feb 20, 2020 17.94 18.78 17.72 17.89 59,004 -0.22(-1.23%)
Feb 19, 2020 17.55 18.17 17.50 18.11 55,534 +0.61(+3.50%)
Feb 18, 2020 17.83 18.05 17.02 17.50 48,927 -0.22(-1.26%)
Feb 14, 2020 17.33 18.22 17.22 17.72 47,934 +0.22(+1.27%)
Feb 13, 2020 19.78 20.17 17.39 17.50 115,030 -2.73(-13.50%)
Feb 12, 2020 19.06 20.62 19.00 20.23 189,490 +1.45(+7.71%)
Feb 11, 2020 17.05 19.36 17.05 18.78 107,821 +1.73(+10.13%)
Feb 10, 2020 16.83 17.08 16.21 17.05 91,252 +0.17(+0.99%)
Feb 07, 2020 17.66 17.66 15.99 16.88 115,502 -1.00(-5.61%)
Feb 06, 2020 18.61 18.95 17.27 17.89 103,377 -0.61(-3.31%)
Feb 05, 2020 17.55 19.45 17.39 18.50 83,937 +1.11(+6.41%)
Feb 04, 2020 17.33 18.33 17.33 17.39 73,613 +0.45(+2.63%)
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.