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 (%)
Jan 03, 2023 46.75 0 -1.19(-2.48%)
Dec 30, 2022 48.24 48.54 47.43 47.94 113,916 -0.61(-1.27%)
Dec 29, 2022 48.04 49.04 48.04 48.55 120,008 +0.68(+1.42%)
Dec 28, 2022 48.48 48.49 47.37 47.87 162,093 -0.73(-1.50%)
Dec 27, 2022 49.28 49.63 48.33 48.60 105,789 -0.49(-1.00%)
Dec 23, 2022 49.54 49.88 48.73 49.09 168,671 +0.01(+0.02%)
Dec 22, 2022 49.58 49.72 48.06 49.08 172,032 -0.64(-1.29%)
Dec 21, 2022 48.65 50.04 47.93 49.72 383,743 +2.12(+4.46%)
Dec 20, 2022 45.39 47.69 45.39 47.60 201,595 +2.24(+4.93%)
Dec 19, 2022 47.17 47.17 44.86 45.37 309,374 -1.80(-3.83%)
Dec 16, 2022 48.59 48.66 46.78 47.17 372,243 -1.49(-3.06%)
Dec 15, 2022 47.94 48.88 47.69 48.66 186,581 +0.82(+1.71%)
Dec 14, 2022 48.01 48.61 47.23 47.84 249,934 -0.69(-1.42%)
Dec 13, 2022 50.40 50.40 48.13 48.53 237,141 -0.52(-1.06%)
Dec 12, 2022 48.62 49.09 48.13 49.05 182,192 +0.36(+0.75%)
Dec 09, 2022 48.43 49.39 47.82 48.69 195,541 +0.53(+1.10%)
Dec 08, 2022 47.32 48.36 46.77 48.16 165,049 +1.64(+3.53%)
Dec 07, 2022 47.80 47.81 46.31 46.52 146,496 -1.56(-3.25%)
Dec 06, 2022 48.25 48.94 47.42 48.08 172,545 -0.04(-0.08%)
Dec 05, 2022 48.94 49.92 47.58 48.12 299,246 -0.31(-0.63%)
Dec 02, 2022 47.80 48.57 47.33 48.43 120,079 +0.52(+1.08%)
Dec 01, 2022 49.34 49.49 47.18 47.91 211,988 -1.48(-2.99%)
Nov 30, 2022 49.10 49.64 48.02 49.39 242,185 +0.84(+1.74%)
Nov 29, 2022 49.44 50.32 48.24 48.54 213,386 -0.03(-0.06%)
Nov 28, 2022 50.72 50.72 47.80 48.57 250,868 -2.44(-4.78%)
Nov 25, 2022 50.11 52.65 49.93 51.01 203,027 +1.17(+2.35%)
Nov 23, 2022 49.58 50.09 48.91 49.84 143,461 +0.18(+0.37%)
Nov 22, 2022 49.69 50.66 49.45 49.66 188,928 +0.22(+0.45%)
Nov 21, 2022 47.16 49.46 46.56 49.44 250,455 +1.99(+4.19%)
Nov 18, 2022 50.08 50.08 47.33 47.45 291,363 -2.75(-5.47%)
Nov 17, 2022 48.55 50.55 48.20 50.20 254,671 +0.61(+1.24%)
Nov 16, 2022 50.32 50.78 49.16 49.58 237,329 -1.53(-2.99%)
Nov 15, 2022 50.94 51.46 50.33 51.11 250,170 +0.64(+1.27%)
Nov 14, 2022 51.47 52.31 49.51 50.46 439,468 -1.08(-2.09%)
Nov 11, 2022 51.88 53.35 51.33 51.54 390,892 +0.85(+1.67%)
Nov 10, 2022 48.85 51.20 48.85 50.69 417,785 +2.07(+4.26%)
Nov 09, 2022 49.88 50.13 48.42 48.62 269,584 -1.58(-3.15%)
Nov 08, 2022 49.78 50.43 49.36 50.20 304,441 +0.65(+1.31%)
Nov 07, 2022 48.43 50.49 47.89 49.55 412,531 +1.40(+2.91%)
Nov 04, 2022 46.89 48.72 46.22 48.15 507,076 +2.55(+5.60%)
Nov 03, 2022 45.00 46.09 44.58 45.59 233,901 +0.15(+0.33%)
Nov 02, 2022 45.98 46.83 45.24 45.45 289,314 -0.50(-1.09%)
Nov 01, 2022 45.39 46.27 44.77 45.95 250,723 +1.01(+2.25%)
Oct 31, 2022 44.79 45.74 44.53 44.94 236,613 -0.42(-0.92%)
Oct 28, 2022 44.44 45.41 43.83 45.35 243,827 +0.93(+2.09%)
Oct 27, 2022 46.02 46.15 43.98 44.42 313,358 -1.92(-4.15%)
Oct 26, 2022 46.92 47.93 46.33 46.35 302,790 -0.63(-1.34%)
Oct 25, 2022 45.98 47.20 45.36 46.98 223,557 +0.98(+2.14%)
Oct 24, 2022 46.26 46.34 44.96 45.99 267,398 -0.28(-0.60%)
Oct 21, 2022 45.31 47.14 44.79 46.27 281,188 +1.26(+2.81%)
Oct 20, 2022 45.28 45.37 44.40 45.01 179,702 -0.59(-1.28%)
Oct 19, 2022 47.16 47.16 45.07 45.59 241,834 -1.59(-3.37%)
Oct 18, 2022 45.54 47.24 45.54 47.18 218,612 +2.11(+4.68%)
Oct 17, 2022 46.49 46.67 44.68 45.07 311,049 -0.87(-1.90%)
Oct 14, 2022 46.13 46.51 45.37 45.95 223,330 -0.17(-0.36%)
Oct 13, 2022 44.95 46.40 44.60 46.11 383,320 +1.24(+2.75%)
Oct 12, 2022 43.65 45.01 42.83 44.88 283,090 +1.30(+2.98%)
Oct 11, 2022 42.33 44.68 41.94 43.58 264,656 +0.64(+1.49%)
Oct 10, 2022 45.99 46.05 42.85 42.94 349,476 -3.16(-6.85%)
Oct 07, 2022 44.86 46.56 44.69 46.10 368,856 +1.09(+2.41%)
Oct 06, 2022 43.66 45.28 43.00 45.01 356,605 +1.49(+3.41%)
Oct 05, 2022 42.28 43.70 41.90 43.52 243,803 +0.82(+1.91%)
Oct 04, 2022 41.76 42.71 41.57 42.71 366,733 +1.63(+3.96%)
Oct 03, 2022 41.30 41.99 40.71 41.08 440,346 +0.98(+2.43%)
Sep 30, 2022 39.09 40.96 38.47 40.11 514,573 +1.83(+4.78%)
Sep 29, 2022 38.69 38.83 37.27 38.28 631,143 -0.60(-1.55%)
Sep 28, 2022 39.59 39.71 38.12 38.88 456,626 -0.69(-1.74%)
Sep 27, 2022 39.38 40.01 38.82 39.57 338,171 +1.15(+3.00%)
Sep 26, 2022 39.58 39.86 37.85 38.42 736,072 -1.59(-3.97%)
Sep 23, 2022 40.14 40.57 39.30 40.00 432,261 -1.68(-4.03%)
Sep 22, 2022 41.74 42.76 41.53 41.68 396,641 -0.37(-0.88%)
Sep 21, 2022 43.38 43.56 42.04 42.06 383,219 -1.21(-2.79%)
Sep 20, 2022 41.03 43.32 40.23 43.26 481,284 +3.77(+9.55%)
Sep 19, 2022 39.28 40.05 39.02 39.49 284,067 -0.51(-1.28%)
Sep 16, 2022 41.18 41.34 39.80 40.00 783,427 -2.49(-5.86%)
Sep 15, 2022 42.57 42.75 41.61 42.49 238,306 -0.21(-0.50%)
Sep 14, 2022 43.63 44.42 42.68 42.71 410,103 -0.81(-1.86%)
Sep 13, 2022 41.81 44.60 41.68 43.51 578,202 +2.14(+5.16%)
Sep 12, 2022 41.09 41.50 40.63 41.38 257,289 +0.90(+2.23%)
Sep 09, 2022 40.14 40.80 39.47 40.48 485,809 +1.79(+4.63%)
Sep 08, 2022 38.42 39.19 37.98 38.68 295,979 +0.57(+1.49%)
Sep 07, 2022 38.40 38.66 37.55 38.12 332,591 -0.72(-1.84%)
Sep 06, 2022 40.21 40.38 38.66 38.83 376,692 -1.59(-3.93%)
Sep 02, 2022 40.90 41.15 39.85 40.42 273,172 +0.20(+0.51%)
Sep 01, 2022 39.86 41.03 39.86 40.22 275,768 -0.13(-0.32%)
Aug 31, 2022 40.40 41.04 39.33 40.35 378,053 +0.73(+1.85%)
Aug 30, 2022 41.73 41.80 39.12 39.61 655,288 -3.10(-7.26%)
Aug 29, 2022 43.19 43.86 42.57 42.72 358,283 -0.81(-1.86%)
Aug 26, 2022 44.38 44.38 42.44 43.52 454,400 -0.86(-1.95%)
Aug 25, 2022 45.29 45.74 43.99 44.39 257,594 -0.54(-1.20%)
Aug 24, 2022 45.23 45.37 43.86 44.93 424,770 -0.85(-1.87%)
Aug 23, 2022 45.51 46.39 45.30 45.78 324,670 +0.92(+2.05%)
Aug 22, 2022 43.57 45.10 43.42 44.86 249,145 +0.49(+1.11%)
Aug 19, 2022 44.69 44.85 43.77 44.37 423,329 -0.98(-2.17%)
Aug 18, 2022 45.28 46.32 44.82 45.35 316,213 +0.17(+0.37%)
Aug 17, 2022 45.51 45.60 44.78 45.19 411,899 -0.75(-1.64%)
Aug 16, 2022 47.08 47.37 45.33 45.94 444,829 -0.59(-1.26%)
Aug 15, 2022 48.12 48.28 44.62 46.52 913,152 -3.02(-6.09%)
Aug 12, 2022 49.85 50.21 48.19 49.54 626,961 +0.41(+0.84%)
Aug 11, 2022 49.24 50.61 48.80 49.13 649,998 +0.54(+1.10%)
Aug 10, 2022 48.65 49.24 47.62 48.60 510,521 +0.97(+2.04%)
Aug 09, 2022 48.17 49.07 47.13 47.62 459,444 +0.35(+0.74%)
Aug 08, 2022 46.01 47.95 45.67 47.28 624,979 +1.79(+3.94%)
Aug 05, 2022 45.68 47.89 44.55 45.48 704,435 +1.95(+4.49%)
Aug 04, 2022 45.24 45.24 43.36 43.53 400,582 -1.57(-3.48%)
Aug 03, 2022 47.41 47.41 44.81 45.10 515,137 -1.68(-3.59%)
Aug 02, 2022 48.05 48.05 45.81 46.78 321,448 -1.28(-2.65%)
Aug 01, 2022 47.35 48.71 47.01 48.05 297,238 +0.84(+1.78%)
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.