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

Eagle Bulk Ship (NQ: EGLE )

N/A 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, 2020 2.310 2.340 2.140 2.190 417,575 -0.13(-5.60%)
Jun 29, 2020 2.220 2.330 2.150 2.320 456,059 +0.18(+8.41%)
Jun 26, 2020 2.340 2.350 2.080 2.140 1,012,200 -0.23(-9.70%)
Jun 25, 2020 2.350 2.420 2.260 2.370 293,672 +0.02(+0.85%)
Jun 24, 2020 2.560 2.600 2.230 2.350 918,192 -0.19(-7.48%)
Jun 23, 2020 2.500 2.600 2.470 2.540 2,509,493 +0.06(+2.42%)
Jun 22, 2020 2.460 2.560 2.400 2.480 567,916 +0.00(+0.00%)
Jun 19, 2020 2.750 2.870 2.440 2.480 1,061,100 -0.19(-7.12%)
Jun 18, 2020 2.420 2.770 2.380 2.670 990,841 +0.29(+12.18%)
Jun 17, 2020 2.440 2.490 2.350 2.380 376,665 -0.02(-0.83%)
Jun 16, 2020 2.570 2.630 2.350 2.400 634,258 -0.06(-2.44%)
Jun 15, 2020 2.270 2.510 2.195 2.460 393,488 +0.14(+6.03%)
Jun 12, 2020 2.270 2.380 2.240 2.320 321,800 +0.16(+7.41%)
Jun 11, 2020 2.190 2.230 2.110 2.160 878,109 -0.37(-14.62%)
Jun 10, 2020 2.670 2.670 2.430 2.530 474,188 -0.17(-6.30%)
Jun 09, 2020 2.800 2.970 2.580 2.700 737,177 -0.15(-5.26%)
Jun 08, 2020 2.470 2.900 2.470 2.850 1,309,633 +0.46(+19.25%)
Jun 05, 2020 2.490 2.590 2.390 2.390 1,056,300 +0.09(+3.91%)
Jun 04, 2020 2.270 2.410 2.130 2.300 725,725 +0.00(+0.00%)
Jun 03, 2020 1.980 2.440 1.980 2.300 1,021,957 +0.37(+19.17%)
Jun 02, 2020 1.880 2.060 1.850 1.930 404,194 +0.03(+1.58%)
Jun 01, 2020 1.790 1.930 1.720 1.900 244,676 +0.13(+7.34%)
May 29, 2020 1.890 1.944 1.730 1.770 414,600 -0.10(-5.35%)
May 28, 2020 2.090 2.090 1.840 1.870 315,377 -0.18(-8.78%)
May 27, 2020 2.000 2.080 1.900 2.050 432,281 +0.10(+5.13%)
May 26, 2020 1.930 1.980 1.870 1.950 343,260 +0.08(+4.28%)
May 22, 2020 1.920 1.950 1.780 1.870 315,500 -0.02(-1.06%)
May 21, 2020 1.830 1.950 1.780 1.890 333,658 +0.07(+3.85%)
May 20, 2020 1.720 1.820 1.690 1.820 391,950 +0.13(+7.69%)
May 19, 2020 1.650 1.800 1.610 1.690 389,682 +0.04(+2.42%)
May 18, 2020 1.540 1.690 1.470 1.650 716,831 +0.19(+13.01%)
May 15, 2020 1.440 1.490 1.393 1.460 405,900 +0.03(+2.10%)
May 14, 2020 1.370 1.450 1.270 1.430 602,512 +0.05(+3.62%)
May 13, 2020 1.500 1.520 1.350 1.380 750,162 -0.11(-7.38%)
May 12, 2020 1.590 1.600 1.490 1.490 571,709 -0.07(-4.49%)
May 11, 2020 1.680 1.700 1.560 1.560 568,188 -0.14(-8.24%)
May 08, 2020 1.710 1.780 1.600 1.700 729,100 +0.15(+9.68%)
May 07, 2020 1.530 1.560 1.490 1.550 294,404 +0.07(+4.73%)
May 06, 2020 1.570 1.580 1.470 1.480 488,361 -0.09(-5.73%)
May 05, 2020 1.620 1.670 1.570 1.570 652,484 +0.00(+0.00%)
May 04, 2020 1.610 1.620 1.510 1.570 450,306 -0.05(-3.09%)
May 01, 2020 1.630 1.680 1.580 1.620 484,400 -0.06(-3.57%)
Apr 30, 2020 1.710 1.750 1.620 1.680 470,809 -0.02(-1.18%)
Apr 29, 2020 1.730 1.774 1.630 1.700 559,361 +0.05(+3.03%)
Apr 28, 2020 1.620 1.670 1.550 1.650 727,083 +0.07(+4.43%)
Apr 27, 2020 1.500 1.690 1.490 1.580 1,200,227 +0.10(+6.76%)
Apr 24, 2020 1.520 1.529 1.450 1.480 328,300 -0.01(-0.67%)
Apr 23, 2020 1.460 1.540 1.460 1.490 489,654 +0.03(+2.05%)
Apr 22, 2020 1.570 1.590 1.450 1.460 559,779 -0.03(-2.01%)
Apr 21, 2020 1.600 1.600 1.460 1.490 704,880 -0.07(-4.49%)
Apr 20, 2020 1.610 1.620 1.490 1.560 831,781 -0.05(-3.11%)
Apr 17, 2020 1.650 1.650 1.560 1.610 962,700 +0.03(+1.90%)
Apr 16, 2020 1.800 1.831 1.520 1.580 794,417 -0.18(-10.23%)
Apr 15, 2020 1.800 1.820 1.730 1.760 851,712 -0.07(-3.83%)
Apr 14, 2020 1.780 1.850 1.760 1.830 1,024,068 +0.06(+3.39%)
Apr 13, 2020 1.900 1.920 1.700 1.770 401,317 -0.10(-5.35%)
Apr 09, 2020 1.880 1.950 1.790 1.870 750,300 +0.03(+1.63%)
Apr 08, 2020 1.840 1.870 1.790 1.840 373,301 +0.04(+2.22%)
Apr 07, 2020 1.850 1.860 1.750 1.800 467,486 +0.02(+1.12%)
Apr 06, 2020 1.770 1.890 1.750 1.780 905,884 +0.05(+2.89%)
Apr 03, 2020 1.720 1.800 1.640 1.730 468,600 -0.07(-3.89%)
Apr 02, 2020 1.800 1.850 1.720 1.800 368,511 +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.