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 (%)
Jun 30, 2017 26.69 27.14 25.63 26.36 65,212 -0.39(-1.46%)
Jun 29, 2017 26.69 27.02 26.08 26.75 66,163 +0.00(+0.00%)
Jun 28, 2017 28.03 28.86 26.13 26.75 55,616 -1.06(-3.81%)
Jun 27, 2017 27.53 28.47 26.80 27.81 64,102 +0.11(+0.40%)
Jun 26, 2017 25.19 27.75 24.46 27.69 118,663 +2.28(+8.99%)
Jun 23, 2017 25.07 25.41 24.24 25.41 834,734 +0.33(+1.33%)
Jun 22, 2017 24.35 25.52 24.21 25.07 61,506 +0.72(+2.97%)
Jun 21, 2017 24.63 24.74 23.68 24.35 53,399 +0.11(+0.46%)
Jun 20, 2017 24.74 24.74 23.74 24.24 51,595 -0.61(-2.47%)
Jun 19, 2017 24.91 25.19 24.46 24.85 38,273 -0.17(-0.67%)
Jun 16, 2017 24.80 25.69 24.68 25.02 111,352 +0.22(+0.90%)
Jun 15, 2017 25.30 25.85 24.74 24.80 30,710 -0.67(-2.63%)
Jun 14, 2017 27.19 27.41 25.35 25.46 64,078 -1.84(-6.74%)
Jun 13, 2017 25.97 27.92 25.97 27.30 52,227 +1.06(+4.03%)
Jun 12, 2017 27.75 28.20 25.97 26.24 43,443 -1.62(-5.80%)
Jun 09, 2017 27.36 28.20 26.80 27.86 43,180 +0.95(+3.52%)
Jun 08, 2017 25.63 27.02 25.63 26.91 36,219 +1.28(+5.00%)
Jun 07, 2017 25.80 26.97 25.35 25.63 50,324 -0.11(-0.43%)
Jun 06, 2017 26.19 27.30 25.24 25.74 41,441 -1.23(-4.55%)
Jun 05, 2017 24.35 27.39 24.35 26.97 54,576 +2.28(+9.26%)
Jun 02, 2017 25.97 26.41 23.63 24.68 55,165 -1.17(-4.53%)
Jun 01, 2017 26.24 26.66 25.35 25.85 18,778 -0.28(-1.07%)
May 31, 2017 25.69 26.30 24.52 26.13 29,038 +0.45(+1.74%)
May 30, 2017 26.13 26.52 25.69 25.69 21,249 -0.61(-2.33%)
May 26, 2017 26.91 26.91 25.53 26.30 15,583 -0.61(-2.28%)
May 25, 2017 26.41 26.97 26.03 26.91 16,378 +0.28(+1.05%)
May 24, 2017 26.47 27.02 25.75 26.63 22,368 +0.06(+0.21%)
May 23, 2017 26.58 27.08 26.47 26.58 17,539 -0.06(-0.21%)
May 22, 2017 27.81 28.36 26.52 26.63 25,125 -1.17(-4.21%)
May 19, 2017 26.97 28.03 26.86 27.81 16,609 +0.95(+3.53%)
May 18, 2017 26.47 27.08 26.41 26.86 11,663 +0.39(+1.47%)
May 17, 2017 27.47 27.80 26.02 26.47 21,587 -1.11(-4.04%)
May 16, 2017 27.97 28.47 27.14 27.58 11,226 -0.39(-1.39%)
May 15, 2017 27.30 28.45 27.25 27.97 25,347 +0.78(+2.87%)
May 12, 2017 27.02 27.33 26.69 27.19 11,654 +0.28(+1.04%)
May 11, 2017 27.02 28.03 26.69 26.91 20,915 -0.11(-0.41%)
May 10, 2017 28.47 28.47 26.80 27.02 31,546 -0.72(-2.61%)
May 09, 2017 26.30 27.86 26.30 27.75 23,387 +1.50(+5.73%)
May 08, 2017 25.63 26.75 25.63 26.24 19,963 +0.84(+3.29%)
May 05, 2017 24.57 25.97 24.07 25.41 44,895 +0.67(+2.70%)
May 04, 2017 26.52 26.72 24.57 24.74 73,162 -2.01(-7.50%)
May 03, 2017 27.14 27.36 26.47 26.75 49,089 -0.56(-2.04%)
May 02, 2017 27.25 27.41 26.86 27.30 35,395 +0.00(+0.00%)
May 01, 2017 27.41 27.64 26.75 27.30 11,856 -0.17(-0.61%)
Apr 28, 2017 27.53 27.58 26.61 27.47 32,256 -0.06(-0.20%)
Apr 27, 2017 27.19 28.32 26.30 27.53 43,837 +0.11(+0.41%)
Apr 26, 2017 27.58 28.03 27.08 27.41 30,889 -0.39(-1.40%)
Apr 25, 2017 27.53 27.86 27.08 27.81 29,716 +0.28(+1.01%)
Apr 24, 2017 28.59 28.64 27.02 27.53 31,521 -0.84(-2.95%)
Apr 21, 2017 26.91 28.70 26.58 28.36 47,217 +1.45(+5.38%)
Apr 20, 2017 26.80 26.91 26.02 26.91 50,708 -0.06(-0.21%)
Apr 19, 2017 27.58 28.14 26.91 26.97 34,497 -0.39(-1.43%)
Apr 18, 2017 28.14 28.58 27.08 27.36 48,897 -1.50(-5.21%)
Apr 17, 2017 28.86 29.36 27.86 28.86 38,126 -0.22(-0.77%)
Apr 13, 2017 28.70 29.81 28.70 29.09 24,792 +0.56(+1.95%)
Apr 12, 2017 30.48 30.48 28.47 28.53 50,461 -1.95(-6.40%)
Apr 11, 2017 30.65 31.09 29.59 30.48 29,304 -0.17(-0.55%)
Apr 10, 2017 29.48 30.93 29.48 30.65 36,865 +1.17(+3.97%)
Apr 07, 2017 30.09 30.81 29.20 29.48 61,528 -1.62(-5.20%)
Apr 06, 2017 29.14 31.20 29.03 31.09 64,033 +2.12(+7.31%)
Apr 05, 2017 30.87 30.87 28.64 28.98 51,415 -1.73(-5.63%)
Apr 04, 2017 30.70 31.04 30.15 30.70 29,029 +0.22(+0.73%)
Apr 03, 2017 31.59 31.87 30.42 30.48 56,567 -1.23(-3.87%)
Mar 31, 2017 32.15 32.32 30.65 31.71 93,736 -0.56(-1.73%)
Mar 30, 2017 31.82 32.49 30.70 32.26 86,735 +1.23(+3.95%)
Mar 29, 2017 32.32 32.88 30.98 31.04 118,518 -1.17(-3.63%)
Mar 28, 2017 30.98 32.32 30.42 32.21 85,249 +1.78(+5.86%)
Mar 27, 2017 30.59 31.54 29.92 30.42 59,952 -0.78(-2.50%)
Mar 24, 2017 30.70 32.04 30.65 31.20 42,937 +0.39(+1.27%)
Mar 23, 2017 30.76 31.48 30.31 30.81 26,879 -0.17(-0.54%)
Mar 22, 2017 32.04 32.04 29.70 30.98 71,265 -0.22(-0.71%)
Mar 21, 2017 32.65 32.65 30.76 31.20 64,193 -1.11(-3.45%)
Mar 20, 2017 32.60 32.99 31.71 32.32 86,825 -0.28(-0.85%)
Mar 17, 2017 32.10 32.76 31.65 32.60 102,720 +0.22(+0.69%)
Mar 16, 2017 32.32 32.60 30.93 32.37 82,883 +0.33(+1.04%)
Mar 15, 2017 31.20 32.32 30.65 32.04 55,711 +0.89(+2.86%)
Mar 14, 2017 30.98 31.76 30.65 31.15 27,281 -0.28(-0.89%)
Mar 13, 2017 31.43 32.04 30.70 31.43 32,685 +0.00(+0.00%)
Mar 10, 2017 31.48 31.82 30.48 31.43 54,338 +0.33(+1.08%)
Mar 09, 2017 32.32 32.32 30.65 31.09 51,328 -1.06(-3.29%)
Mar 08, 2017 31.48 32.32 30.90 32.15 65,946 +1.06(+3.40%)
Mar 07, 2017 30.54 31.54 30.42 31.09 43,241 +0.39(+1.27%)
Mar 06, 2017 30.26 31.48 30.13 30.70 56,828 +0.56(+1.85%)
Mar 03, 2017 29.87 31.09 29.56 30.15 33,398 +0.11(+0.37%)
Mar 02, 2017 30.70 31.48 29.59 30.03 61,769 -0.45(-1.46%)
Mar 01, 2017 30.54 31.20 29.76 30.48 61,273 +0.72(+2.43%)
Feb 28, 2017 30.54 30.98 29.14 29.76 43,390 -0.67(-2.20%)
Feb 27, 2017 30.65 30.76 29.53 30.42 66,649 +0.33(+1.11%)
Feb 24, 2017 30.93 31.20 28.98 30.09 57,739 -0.67(-2.17%)
Feb 23, 2017 31.37 32.26 30.09 30.76 63,717 -0.33(-1.08%)
Feb 22, 2017 30.76 32.26 30.76 31.09 69,028 +0.50(+1.64%)
Feb 21, 2017 30.09 31.98 30.09 30.59 97,120 +0.50(+1.67%)
Feb 17, 2017 30.09 30.09 30.09 0 +0.56(+1.89%)
Feb 16, 2017 30.87 30.93 28.86 29.53 90,126 -1.17(-3.81%)
Feb 15, 2017 30.37 31.43 30.37 30.70 68,228 +0.06(+0.18%)
Feb 14, 2017 30.98 31.43 30.23 30.65 113,954 -0.11(-0.36%)
Feb 13, 2017 31.04 31.76 30.37 30.76 169,569 +0.11(+0.36%)
Feb 10, 2017 33.43 33.43 27.36 30.65 595,355 -5.35(-14.86%)
Feb 09, 2017 36.78 36.78 35.54 36.00 18,484 -0.61(-1.67%)
Feb 08, 2017 36.78 37.00 35.38 36.61 30,004 +0.06(+0.15%)
Feb 07, 2017 36.22 37.33 35.10 36.55 22,662 +0.72(+2.02%)
Feb 06, 2017 34.77 36.22 34.35 35.83 18,854 +0.95(+2.72%)
Feb 03, 2017 33.99 35.27 33.71 34.88 20,200 +1.17(+3.47%)
Feb 02, 2017 34.16 35.10 33.21 33.71 26,625 -0.56(-1.63%)
Feb 01, 2017 35.33 35.38 33.66 34.27 26,449 -0.78(-2.23%)
Jan 31, 2017 33.66 35.38 32.32 35.05 37,860 +1.39(+4.14%)
Jan 30, 2017 35.10 35.44 32.99 33.66 48,266 -1.78(-5.03%)
Jan 27, 2017 38.39 40.06 35.10 35.44 48,579 -3.34(-8.62%)
Jan 26, 2017 37.50 42.40 35.83 38.78 103,527 +1.23(+3.26%)
Jan 25, 2017 34.99 38.00 34.39 37.56 62,663 +3.23(+9.42%)
Jan 24, 2017 36.50 36.83 33.54 34.32 27,273 -1.89(-5.23%)
Jan 23, 2017 36.05 36.55 33.99 36.22 57,854 -1.95(-5.11%)
Jan 20, 2017 33.66 39.28 33.49 38.17 103,741 +4.46(+13.22%)
Jan 19, 2017 33.32 34.32 32.43 33.71 18,197 +0.39(+1.17%)
Jan 18, 2017 32.71 33.82 32.15 33.32 30,165 +0.39(+1.18%)
Jan 17, 2017 32.32 33.10 32.04 32.93 17,641 +0.84(+2.60%)
Jan 13, 2017 32.10 32.10 32.10 0 -1.45(-4.32%)
Jan 12, 2017 34.55 34.60 32.37 33.54 18,091 -0.22(-0.66%)
Jan 11, 2017 35.05 35.55 33.54 33.77 18,012 -0.89(-2.57%)
Jan 10, 2017 34.49 35.16 34.10 34.66 10,770 +0.39(+1.14%)
Jan 09, 2017 34.49 35.10 33.66 34.27 11,996 +0.17(+0.49%)
Jan 06, 2017 34.49 35.77 33.82 34.10 22,472 +0.00(+0.00%)
Jan 05, 2017 35.66 36.98 33.43 34.10 64,534 -0.84(-2.39%)
Jan 04, 2017 33.27 35.05 32.71 34.94 43,996 +1.95(+5.91%)
Jan 03, 2017 32.60 33.98 31.61 32.99 15,102 +0.39(+1.20%)
Dec 30, 2016 32.60 32.60 32.60 0 -0.11(-0.34%)
Dec 29, 2016 33.04 33.43 32.21 32.71 16,602 -0.56(-1.68%)
Dec 28, 2016 32.99 33.49 32.49 33.27 14,812 +0.06(+0.17%)
Dec 27, 2016 33.43 34.60 33.04 33.21 25,250 -0.11(-0.33%)
Dec 23, 2016 33.32 33.32 33.32 0 +0.17(+0.50%)
Dec 22, 2016 33.60 33.99 32.43 33.15 22,366 -0.33(-1.00%)
Dec 21, 2016 33.15 34.37 32.26 33.49 25,707 +0.67(+2.04%)
Dec 20, 2016 32.26 33.22 32.21 32.82 12,430 +0.45(+1.38%)
Dec 19, 2016 32.82 33.82 32.04 32.37 26,093 -0.61(-1.86%)
Dec 16, 2016 36.22 36.22 31.76 32.99 102,057 +0.11(+0.34%)
Dec 15, 2016 28.14 33.93 28.14 32.88 97,538 +4.74(+16.83%)
Dec 14, 2016 29.25 32.32 27.69 28.14 67,800 -3.12(-9.98%)
Dec 13, 2016 31.76 32.21 30.09 31.26 34,048 -0.61(-1.92%)
Dec 12, 2016 32.76 33.82 30.65 31.87 52,133 -1.78(-5.30%)
Dec 09, 2016 35.83 36.16 33.21 33.66 19,787 -1.50(-4.28%)
Dec 08, 2016 35.55 36.05 34.10 35.16 33,304 -1.17(-3.22%)
Dec 07, 2016 36.94 38.56 35.49 36.33 31,189 -0.78(-2.10%)
Dec 06, 2016 36.22 37.33 36.18 37.11 42,868 +1.17(+3.26%)
Dec 05, 2016 35.38 36.10 35.16 35.94 41,394 +0.95(+2.71%)
Dec 02, 2016 35.83 36.22 34.66 34.99 18,257 -0.45(-1.26%)
Dec 01, 2016 36.78 36.78 34.21 35.44 42,269 +0.22(+0.63%)
Nov 30, 2016 33.71 36.16 33.10 35.22 58,449 +1.50(+4.46%)
Nov 29, 2016 33.82 34.83 32.63 33.71 34,805 -1.23(-3.51%)
Nov 28, 2016 35.66 37.00 33.82 34.94 51,939 -1.00(-2.79%)
Nov 25, 2016 37.78 37.78 34.16 35.94 33,887 -1.67(-4.44%)
Nov 23, 2016 37.61 37.61 37.61 0 +5.07(+15.58%)
Nov 22, 2016 36.16 36.72 32.26 32.54 89,162 -3.90(-10.70%)
Nov 21, 2016 40.62 42.02 35.44 36.44 104,906 -3.73(-9.29%)
Nov 18, 2016 39.79 44.24 36.22 40.18 227,334 +0.56(+1.41%)
Nov 17, 2016 52.94 54.61 36.83 39.62 587,943 -11.53(-22.55%)
Nov 16, 2016 53.21 59.06 49.26 51.15 1,210,219 +0.89(+1.77%)
Nov 15, 2016 52.32 62.19 48.05 50.26 2,238,698 -0.72(-1.42%)
Nov 14, 2016 35.88 52.32 33.88 50.99 1,141,724 +17.11(+50.49%)
Nov 11, 2016 28.59 37.04 28.59 33.88 399,042 +5.68(+20.16%)
Nov 10, 2016 25.97 33.27 25.52 28.20 304,843 +2.84(+11.21%)
Nov 09, 2016 23.07 25.41 22.98 25.35 19,152 +2.17(+9.37%)
Nov 08, 2016 23.57 24.07 22.85 23.18 11,103 -0.45(-1.89%)
Nov 07, 2016 24.02 25.46 23.24 23.63 16,077 -0.11(-0.47%)
Nov 04, 2016 27.86 27.98 23.46 23.74 52,588 -2.28(-8.78%)
Nov 03, 2016 24.52 32.43 24.29 26.02 132,941 +1.62(+6.62%)
Nov 02, 2016 23.16 24.96 23.16 24.41 15,002 +0.95(+4.04%)
Nov 01, 2016 22.90 24.18 22.73 23.46 15,088 +0.22(+0.96%)
Oct 31, 2016 23.12 23.79 22.60 23.24 16,178 -0.11(-0.48%)
Oct 28, 2016 23.07 24.46 22.73 23.35 14,406 +0.39(+1.70%)
Oct 27, 2016 23.57 24.91 22.79 22.96 10,374 -0.22(-0.96%)
Oct 26, 2016 23.29 25.46 22.73 23.18 31,828 -0.11(-0.48%)
Oct 25, 2016 24.57 25.07 22.96 23.29 13,527 -1.34(-5.43%)
Oct 24, 2016 25.24 26.47 24.52 24.63 12,505 -0.33(-1.34%)
Oct 21, 2016 26.30 26.86 24.96 24.96 17,844 -1.11(-4.27%)
Oct 20, 2016 25.41 27.64 25.13 26.08 45,084 +0.50(+1.96%)
Oct 19, 2016 25.52 25.74 24.63 25.58 18,783 +0.39(+1.55%)
Oct 18, 2016 26.30 26.69 24.52 25.19 28,760 -0.67(-2.59%)
Oct 17, 2016 25.80 28.05 25.07 25.85 23,512 -0.67(-2.52%)
Oct 14, 2016 27.47 29.19 26.30 26.52 12,667 -1.00(-3.64%)
Oct 13, 2016 28.53 28.53 26.91 27.53 17,430 -1.23(-4.26%)
Oct 12, 2016 30.70 32.88 28.42 28.75 19,291 -0.56(-1.90%)
Oct 11, 2016 31.59 32.32 29.31 29.31 42,238 -2.28(-7.23%)
Oct 10, 2016 32.60 33.88 31.48 31.59 14,974 -0.84(-2.58%)
Oct 07, 2016 33.82 34.60 32.37 32.43 16,301 -1.39(-4.12%)
Oct 06, 2016 34.88 36.55 33.82 33.82 33,548 -1.00(-2.88%)
Oct 05, 2016 35.66 36.33 34.66 34.83 14,843 -0.95(-2.65%)
Oct 04, 2016 37.17 38.78 34.88 35.77 27,153 -3.45(-8.81%)
Oct 03, 2016 39.23 39.23 39.23 39.23 138 -1.78(-4.35%)
Sep 30, 2016 41.01 41.01 41.01 41.01 9 +0.00(+0.00%)
Sep 29, 2016 42.68 44.52 40.57 41.01 20,164 -1.94(-4.53%)
Sep 28, 2016 41.29 42.96 41.29 42.96 87 +0.89(+2.11%)
Sep 27, 2016 42.63 42.90 40.97 42.07 2,012 +0.84(+2.03%)
Sep 26, 2016 38.95 41.79 38.89 41.23 26,204 +1.95(+4.96%)
Sep 23, 2016 40.73 41.69 39.28 39.28 6,964 -1.62(-3.95%)
Sep 22, 2016 38.06 42.35 37.84 40.90 24,150 +3.23(+8.58%)
Sep 21, 2016 38.62 38.78 36.66 37.67 12,396 +0.45(+1.20%)
Sep 20, 2016 36.78 38.56 36.33 37.22 12,953 +0.95(+2.61%)
Sep 19, 2016 37.05 40.34 36.22 36.27 32,060 -2.45(-6.33%)
Sep 16, 2016 39.56 42.24 38.73 38.73 38,501 -2.28(-5.57%)
Sep 15, 2016 40.57 41.90 39.62 41.01 10,529 +1.45(+3.66%)
Sep 14, 2016 43.63 45.64 39.42 39.56 24,653 -4.51(-10.24%)
Sep 13, 2016 45.58 45.69 43.85 44.08 10,946 -1.62(-3.54%)
Sep 12, 2016 45.08 46.25 42.96 45.69 17,979 +1.62(+3.67%)
Sep 09, 2016 46.53 48.03 43.02 44.08 22,801 -2.45(-5.27%)
Sep 08, 2016 42.52 47.92 42.13 46.53 58,480 +3.68(+8.58%)
Sep 07, 2016 38.45 45.41 38.45 42.85 63,546 +4.18(+10.81%)
Sep 06, 2016 40.68 41.18 38.28 38.67 28,722 -2.01(-4.93%)
Sep 02, 2016 39.28 40.68 40.68 40.68 23,294 +1.28(+3.25%)
Sep 01, 2016 40.90 42.63 37.88 39.40 65,195 -1.73(-4.20%)
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.