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 (%)
Jan 31, 2020 3.510 3.590 3.240 3.250 687,000 -0.28(-7.93%)
Jan 30, 2020 3.540 3.565 3.450 3.530 362,495 -0.04(-1.12%)
Jan 29, 2020 3.650 3.780 3.455 3.570 918,356 -0.08(-2.19%)
Jan 28, 2020 3.810 3.820 3.640 3.650 488,551 -0.10(-2.67%)
Jan 27, 2020 3.860 3.980 3.520 3.750 944,473 -0.31(-7.64%)
Jan 24, 2020 4.030 4.130 3.940 4.060 658,900 +0.01(+0.25%)
Jan 23, 2020 4.160 4.160 4.010 4.050 505,658 -0.07(-1.70%)
Jan 22, 2020 4.100 4.180 4.000 4.120 566,806 +0.05(+1.23%)
Jan 21, 2020 4.250 4.260 4.050 4.070 297,704 -0.18(-4.24%)
Jan 17, 2020 4.310 4.310 4.200 4.250 216,500 -0.02(-0.47%)
Jan 16, 2020 4.380 4.450 4.250 4.270 209,992 -0.08(-1.84%)
Jan 15, 2020 4.430 4.490 4.320 4.350 900,411 -0.05(-1.14%)
Jan 14, 2020 4.350 4.500 4.310 4.400 230,918 +0.05(+1.15%)
Jan 13, 2020 4.400 4.400 4.200 4.350 295,955 -0.05(-1.14%)
Jan 10, 2020 4.400 4.480 4.310 4.400 268,100 -0.04(-0.90%)
Jan 09, 2020 4.460 4.480 4.360 4.440 147,075 +0.01(+0.23%)
Jan 08, 2020 4.460 4.540 4.410 4.430 257,711 -0.03(-0.67%)
Jan 07, 2020 4.340 4.500 4.320 4.460 215,097 +0.10(+2.29%)
Jan 06, 2020 4.510 4.510 4.280 4.360 349,415 -0.14(-3.11%)
Jan 03, 2020 4.470 4.610 4.420 4.500 223,700 -0.01(-0.22%)
Jan 02, 2020 4.610 4.610 4.360 4.510 225,635 -0.09(-1.96%)
Dec 31, 2019 4.580 4.650 4.520 4.600 184,000 +0.02(+0.44%)
Dec 30, 2019 4.600 4.720 4.570 4.580 348,724 -0.08(-1.72%)
Dec 27, 2019 4.800 4.805 4.580 4.660 159,800 -0.12(-2.51%)
Dec 26, 2019 4.760 4.820 4.710 4.780 298,793 +0.02(+0.42%)
Dec 24, 2019 4.650 4.770 4.600 4.760 226,300 +0.12(+2.59%)
Dec 23, 2019 4.480 4.690 4.450 4.640 287,357 +0.14(+3.11%)
Dec 20, 2019 4.590 4.590 4.380 4.500 731,200 -0.06(-1.32%)
Dec 19, 2019 4.420 4.650 4.410 4.560 461,893 +0.15(+3.40%)
Dec 18, 2019 4.100 4.450 4.100 4.410 494,379 +0.32(+7.82%)
Dec 17, 2019 4.100 4.130 4.000 4.090 310,152 -0.02(-0.49%)
Dec 16, 2019 4.200 4.250 4.070 4.110 318,641 -0.11(-2.61%)
Dec 13, 2019 4.170 4.253 4.140 4.220 197,600 +0.05(+1.20%)
Dec 12, 2019 4.260 4.290 4.140 4.170 420,325 -0.09(-2.11%)
Dec 11, 2019 4.270 4.310 4.200 4.260 267,796 -0.01(-0.23%)
Dec 10, 2019 4.340 4.380 4.240 4.270 234,658 -0.08(-1.84%)
Dec 09, 2019 4.440 4.500 4.270 4.350 370,906 -0.09(-2.03%)
Dec 06, 2019 4.480 4.610 4.435 4.440 273,100 +0.03(+0.68%)
Dec 05, 2019 4.540 4.660 4.410 4.410 269,239 -0.12(-2.65%)
Dec 04, 2019 4.550 4.700 4.510 4.530 246,796 -0.03(-0.66%)
Dec 03, 2019 4.620 4.620 4.340 4.560 296,686 -0.13(-2.77%)
Dec 02, 2019 4.770 4.780 4.570 4.690 432,737 -0.08(-1.68%)
Nov 29, 2019 4.490 4.875 4.460 4.770 517,300 +0.33(+7.43%)
Nov 27, 2019 4.490 4.500 4.340 4.440 301,400 -0.04(-0.89%)
Nov 26, 2019 4.480 4.590 4.420 4.480 687,313 +0.02(+0.45%)
Nov 25, 2019 4.300 4.510 4.290 4.460 501,501 +0.14(+3.24%)
Nov 22, 2019 4.250 4.360 4.250 4.320 431,700 +0.06(+1.41%)
Nov 21, 2019 4.110 4.260 4.085 4.260 449,202 +0.10(+2.40%)
Nov 20, 2019 4.080 4.180 4.050 4.160 494,814 +0.08(+1.96%)
Nov 19, 2019 4.090 4.190 4.060 4.080 236,755 +0.03(+0.74%)
Nov 18, 2019 4.090 4.100 3.950 4.050 207,561 +0.00(+0.00%)
Nov 15, 2019 3.930 4.060 3.790 4.050 363,000 +0.13(+3.32%)
Nov 14, 2019 3.920 3.970 3.850 3.920 401,042 -0.02(-0.63%)
Nov 13, 2019 4.060 4.060 3.930 3.945 336,480 -0.13(-3.07%)
Nov 12, 2019 4.030 4.200 3.991 4.070 235,958 +0.01(+0.25%)
Nov 11, 2019 4.030 4.100 3.960 4.060 299,710 +0.01(+0.25%)
Nov 08, 2019 3.930 4.050 3.900 4.050 405,700 +0.10(+2.53%)
Nov 07, 2019 4.180 4.230 3.920 3.950 579,672 -0.23(-5.50%)
Nov 06, 2019 4.420 4.440 4.160 4.180 479,714 -0.24(-5.43%)
Nov 05, 2019 4.520 4.599 4.400 4.420 379,720 -0.11(-2.43%)
Nov 04, 2019 4.610 4.670 4.500 4.530 298,424 -0.03(-0.66%)
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.