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, 2019 4.150 4.230 4.070 4.110 386,051 -0.02(-0.48%)
Jan 30, 2019 4.130 4.155 3.961 4.130 452,993 -0.01(-0.24%)
Jan 29, 2019 4.200 4.240 4.105 4.140 184,532 -0.02(-0.48%)
Jan 28, 2019 4.450 4.500 4.100 4.160 430,134 -0.27(-6.09%)
Jan 25, 2019 4.490 4.540 4.410 4.430 216,500 -0.06(-1.34%)
Jan 24, 2019 4.460 4.530 4.330 4.490 310,878 +0.01(+0.22%)
Jan 23, 2019 4.370 4.510 4.350 4.480 448,348 +0.20(+4.67%)
Jan 22, 2019 4.860 4.920 4.220 4.280 491,277 -0.62(-12.65%)
Jan 18, 2019 4.830 4.980 4.810 4.900 313,800 +0.07(+1.45%)
Jan 17, 2019 4.780 4.855 4.710 4.830 121,130 +0.04(+0.84%)
Jan 16, 2019 4.760 4.890 4.760 4.790 135,315 +0.03(+0.63%)
Jan 15, 2019 5.010 5.050 4.720 4.760 128,536 -0.26(-5.18%)
Jan 14, 2019 5.030 5.140 4.930 5.020 189,878 -0.06(-1.18%)
Jan 11, 2019 5.000 5.100 4.940 5.080 164,300 +0.10(+2.01%)
Jan 10, 2019 5.100 5.130 4.890 4.980 259,701 -0.17(-3.30%)
Jan 09, 2019 5.200 5.240 5.090 5.150 429,433 -0.01(-0.19%)
Jan 08, 2019 5.240 5.300 5.100 5.160 278,368 +0.06(+1.18%)
Jan 07, 2019 4.930 5.200 4.796 5.100 253,636 +0.18(+3.66%)
Jan 04, 2019 4.750 4.925 4.710 4.920 289,200 +0.24(+5.13%)
Jan 03, 2019 4.720 4.750 4.610 4.680 158,729 -0.04(-0.85%)
Jan 02, 2019 4.600 4.780 4.510 4.720 165,215 +0.11(+2.39%)
Dec 31, 2018 4.580 4.640 4.440 4.610 242,600 +0.02(+0.44%)
Dec 28, 2018 4.490 4.610 4.390 4.590 359,400 +0.11(+2.46%)
Dec 27, 2018 4.370 4.490 4.330 4.480 355,440 +0.05(+1.13%)
Dec 26, 2018 4.250 4.470 4.060 4.430 456,107 +0.23(+5.48%)
Dec 24, 2018 4.290 4.290 4.080 4.200 221,400 -0.08(-1.87%)
Dec 21, 2018 4.450 4.560 4.240 4.280 869,700 -0.17(-3.82%)
Dec 20, 2018 4.410 4.560 4.300 4.450 619,384 +0.04(+0.91%)
Dec 19, 2018 4.270 4.580 4.270 4.410 370,348 +0.06(+1.38%)
Dec 18, 2018 4.380 4.410 4.030 4.350 320,666 -0.03(-0.68%)
Dec 17, 2018 4.670 4.720 4.240 4.380 556,459 -0.33(-7.01%)
Dec 14, 2018 4.560 4.760 4.550 4.710 338,700 +0.10(+2.17%)
Dec 13, 2018 4.710 4.750 4.460 4.610 607,228 -0.10(-2.12%)
Dec 12, 2018 4.790 4.820 4.700 4.710 161,250 +0.00(+0.00%)
Dec 11, 2018 4.700 4.760 4.630 4.710 194,674 +0.08(+1.73%)
Dec 10, 2018 4.760 4.830 4.510 4.630 313,052 -0.14(-2.94%)
Dec 07, 2018 4.750 4.940 4.730 4.770 328,200 +0.03(+0.63%)
Dec 06, 2018 4.700 4.790 4.610 4.740 318,972 -0.04(-0.84%)
Dec 04, 2018 4.840 4.930 4.750 4.780 585,200 -0.10(-2.05%)
Dec 03, 2018 4.750 4.980 4.700 4.880 312,454 +0.20(+4.27%)
Nov 30, 2018 4.620 4.690 4.520 4.680 196,800 +0.01(+0.21%)
Nov 29, 2018 4.590 4.850 4.590 4.670 139,240 +0.02(+0.43%)
Nov 28, 2018 4.810 4.810 4.600 4.650 224,323 -0.11(-2.31%)
Nov 27, 2018 4.480 4.850 4.400 4.760 355,139 +0.28(+6.25%)
Nov 26, 2018 4.400 4.580 4.370 4.480 275,850 +0.13(+2.99%)
Nov 23, 2018 4.620 4.710 4.330 4.350 158,800 -0.27(-5.84%)
Nov 21, 2018 4.620 4.620 4.620 0 +0.25(+5.72%)
Nov 20, 2018 4.370 4.530 4.265 4.370 878,580 -0.09(-2.02%)
Nov 19, 2018 4.670 4.770 4.390 4.460 334,652 -0.26(-5.51%)
Nov 16, 2018 4.680 4.730 4.510 4.720 482,600 +0.01(+0.21%)
Nov 15, 2018 4.690 4.810 4.530 4.710 638,849 +0.06(+1.29%)
Nov 14, 2018 4.750 4.770 4.460 4.650 986,429 -0.06(-1.27%)
Nov 13, 2018 4.720 4.750 4.485 4.710 910,443 +0.04(+0.86%)
Nov 12, 2018 4.320 4.680 4.220 4.670 919,377 +0.38(+8.98%)
Nov 09, 2018 4.450 4.450 4.230 4.285 531,200 -0.14(-3.27%)
Nov 08, 2018 5.010 5.010 4.420 4.430 614,838 -0.66(-12.97%)
Nov 07, 2018 5.160 5.160 4.630 5.090 437,883 +0.12(+2.41%)
Nov 06, 2018 4.950 4.970 4.860 4.970 158,298 +0.03(+0.61%)
Nov 05, 2018 5.100 5.210 4.890 4.940 131,423 -0.13(-2.56%)
Nov 02, 2018 5.160 5.330 5.030 5.070 208,500 -0.03(-0.59%)
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.