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 (%)
Nov 30, 2016 6.050 6.490 5.940 6.320 325,692 +0.27(+4.46%)
Nov 29, 2016 6.070 6.250 5.856 6.050 193,941 -0.22(-3.51%)
Nov 28, 2016 6.400 6.640 6.070 6.270 289,413 -0.18(-2.79%)
Nov 25, 2016 6.780 6.780 6.131 6.450 188,827 -0.30(-4.44%)
Nov 23, 2016 6.750 6.750 6.750 0 +0.91(+15.58%)
Nov 22, 2016 6.490 6.590 5.790 5.840 496,825 -0.70(-10.70%)
Nov 21, 2016 7.290 7.542 6.360 6.540 584,553 -0.67(-9.29%)
Nov 18, 2016 7.140 7.940 6.500 7.210 1,266,741 +0.10(+1.41%)
Nov 17, 2016 9.500 9.800 6.610 7.110 3,276,111 -2.07(-22.55%)
Nov 16, 2016 9.550 10.60 8.841 9.180 6,743,528 +0.16(+1.77%)
Nov 15, 2016 9.390 11.16 8.623 9.020 12,474,373 -0.13(-1.42%)
Nov 14, 2016 6.440 9.390 6.080 9.150 6,361,866 +3.07(+50.49%)
Nov 11, 2016 5.130 6.648 5.130 6.080 2,223,529 +1.02(+20.16%)
Nov 10, 2016 4.660 5.970 4.580 5.060 1,698,634 +0.51(+11.21%)
Nov 09, 2016 4.140 4.560 4.124 4.550 106,722 +0.39(+9.37%)
Nov 08, 2016 4.230 4.319 4.100 4.160 61,871 -0.08(-1.89%)
Nov 07, 2016 4.310 4.570 4.170 4.240 89,584 -0.02(-0.47%)
Nov 04, 2016 5.000 5.021 4.210 4.260 293,033 -0.41(-8.78%)
Nov 03, 2016 4.400 5.820 4.360 4.670 740,772 +0.29(+6.62%)
Nov 02, 2016 4.155 4.480 4.155 4.380 83,597 +0.17(+4.04%)
Nov 01, 2016 4.110 4.340 4.080 4.210 84,077 +0.04(+0.96%)
Oct 31, 2016 4.150 4.270 4.056 4.170 90,151 -0.02(-0.48%)
Oct 28, 2016 4.140 4.390 4.080 4.190 80,277 +0.07(+1.70%)
Oct 27, 2016 4.230 4.471 4.090 4.120 57,806 -0.04(-0.96%)
Oct 26, 2016 4.180 4.570 4.080 4.160 177,354 -0.02(-0.48%)
Oct 25, 2016 4.410 4.500 4.120 4.180 75,378 -0.24(-5.43%)
Oct 24, 2016 4.530 4.750 4.400 4.420 69,682 -0.06(-1.34%)
Oct 21, 2016 4.720 4.820 4.480 4.480 99,433 -0.20(-4.27%)
Oct 20, 2016 4.560 4.960 4.510 4.680 251,218 +0.09(+1.96%)
Oct 19, 2016 4.580 4.620 4.420 4.590 104,666 +0.07(+1.55%)
Oct 18, 2016 4.720 4.790 4.400 4.520 160,259 -0.12(-2.59%)
Oct 17, 2016 4.630 5.035 4.500 4.640 131,018 -0.12(-2.52%)
Oct 14, 2016 4.930 5.239 4.720 4.760 70,584 -0.18(-3.64%)
Oct 13, 2016 5.120 5.120 4.830 4.940 97,124 -0.22(-4.26%)
Oct 12, 2016 5.510 5.900 5.100 5.160 107,496 -0.10(-1.90%)
Oct 11, 2016 5.670 5.800 5.260 5.260 235,357 -0.41(-7.23%)
Oct 10, 2016 5.850 6.080 5.650 5.670 83,440 -0.15(-2.58%)
Oct 07, 2016 6.070 6.210 5.810 5.820 90,833 -0.25(-4.12%)
Oct 06, 2016 6.260 6.560 6.070 6.070 186,939 -0.18(-2.88%)
Oct 05, 2016 6.400 6.520 6.220 6.250 82,713 -0.17(-2.65%)
Oct 04, 2016 6.670 6.960 6.260 6.420 151,302 -0.62(-8.81%)
Oct 03, 2016 7.040 7.040 7.040 7.040 770 -0.32(-4.35%)
Sep 30, 2016 7.360 7.360 7.360 7.360 54 +0.00(+0.00%)
Sep 29, 2016 7.660 7.990 7.280 7.360 112,362 -0.35(-4.53%)
Sep 28, 2016 7.410 7.709 7.410 7.709 486 +0.16(+2.11%)
Sep 27, 2016 7.650 7.699 7.352 7.550 11,216 +0.15(+2.03%)
Sep 26, 2016 6.990 7.500 6.980 7.400 146,013 +0.35(+4.96%)
Sep 23, 2016 7.310 7.482 7.050 7.050 38,809 -0.29(-3.95%)
Sep 22, 2016 6.830 7.600 6.791 7.340 134,571 +0.58(+8.58%)
Sep 21, 2016 6.930 6.960 6.580 6.760 69,078 +0.08(+1.20%)
Sep 20, 2016 6.600 6.920 6.520 6.680 72,178 +0.17(+2.61%)
Sep 19, 2016 6.650 7.240 6.500 6.510 178,646 -0.44(-6.33%)
Sep 16, 2016 7.100 7.580 6.950 6.950 214,535 -0.41(-5.57%)
Sep 15, 2016 7.280 7.519 7.110 7.360 58,671 +0.26(+3.66%)
Sep 14, 2016 7.830 8.190 7.074 7.100 137,373 -0.81(-10.24%)
Sep 13, 2016 8.180 8.200 7.870 7.910 60,995 -0.29(-3.54%)
Sep 12, 2016 8.090 8.300 7.710 8.200 100,183 +0.29(+3.67%)
Sep 09, 2016 8.350 8.620 7.720 7.910 127,054 -0.44(-5.27%)
Sep 08, 2016 7.630 8.600 7.560 8.350 325,865 +0.66(+8.58%)
Sep 07, 2016 6.900 8.150 6.900 7.690 354,092 +0.75(+10.81%)
Sep 06, 2016 7.300 7.390 6.870 6.940 160,048 -0.36(-4.93%)
Sep 02, 2016 7.050 7.300 7.300 7.300 129,800 +0.23(+3.25%)
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.