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 (%)
Sep 30, 2019	24.46	24.63	24.07	24.38	35,926	+0.08(+0.34%)
Sep 27, 2019	23.96	24.57	23.96	24.29	22,773	+0.33(+1.40%)
Sep 26, 2019	24.29	24.35	23.68	23.96	25,430	-0.33(-1.38%)
Sep 25, 2019	24.41	24.57	23.46	24.29	39,009	-0.11(-0.46%)
Sep 24, 2019	25.19	25.19	23.79	24.41	42,666	-0.67(-2.67%)
Sep 23, 2019	24.80	25.19	24.41	25.07	31,419	+0.33(+1.35%)
Sep 20, 2019	24.80	25.35	24.57	24.74	80,938	-0.11(-0.45%)
Sep 19, 2019	25.41	25.80	24.80	24.85	42,040	-0.67(-2.62%)
Sep 18, 2019	26.24	26.24	25.35	25.52	32,616	-0.39(-1.51%)
Sep 17, 2019	26.97	26.97	25.74	25.91	39,834	-1.06(-3.93%)
Sep 16, 2019	28.14	28.70	26.75	26.97	56,057	-0.89(-3.20%)
Sep 13, 2019	27.86	28.55	27.55	27.86	126,486	+0.11(+0.40%)
Sep 12, 2019	27.86	28.14	27.12	27.75	89,130	-0.06(-0.20%)
Sep 11, 2019	27.36	28.14	26.69	27.81	47,959	+0.61(+2.25%)
Sep 10, 2019	27.36	27.97	26.86	27.19	53,233	-0.11(-0.41%)
Sep 09, 2019	26.58	27.61	26.52	27.30	53,950	+0.67(+2.51%)
Sep 06, 2019	26.36	26.91	25.91	26.63	32,231	+0.33(+1.27%)
Sep 05, 2019	26.47	27.19	25.99	26.30	61,784	+0.17(+0.64%)
Sep 04, 2019	25.85	26.49	25.46	26.13	52,403	+0.28(+1.08%)

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.