Eagle Bulk Ship (NQ: EGLE )

41.19 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Jan 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 25, 2022 40.32 41.79 39.82 41.19 175,751 +0.28(+0.68%)
Jan 24, 2022 39.88 41.01 38.10 40.91 345,110 +0.48(+1.19%)
Jan 21, 2022 42.00 42.18 40.18 40.43 248,261 -2.32(-5.43%)
Jan 20, 2022 43.05 44.26 42.61 42.75 171,755 -0.07(-0.16%)
Jan 19, 2022 43.45 43.55 42.61 42.82 127,733 -0.34(-0.79%)
Jan 18, 2022 43.98 44.50 43.10 43.16 145,332 -1.32(-2.97%)
Jan 14, 2022 44.48 0 +1.20(+2.77%)
Jan 13, 2022 44.61 45.08 43.16 43.28 192,384 -1.75(-3.89%)
Jan 12, 2022 46.51 46.51 44.51 45.03 167,025 -0.85(-1.85%)
Jan 11, 2022 44.80 46.22 44.29 45.88 231,844 +1.25(+2.80%)
Jan 10, 2022 44.99 45.13 43.61 44.63 266,138 -0.62(-1.37%)
Jan 07, 2022 44.89 45.93 44.89 45.25 82,168 +0.43(+0.96%)
Jan 06, 2022 45.91 46.62 44.57 44.82 152,545 -0.52(-1.15%)
Jan 05, 2022 45.59 47.04 45.13 45.34 185,498 -0.33(-0.72%)
Jan 04, 2022 46.25 46.88 45.27 45.67 365,284 -0.28(-0.61%)
Jan 03, 2022 46.33 47.80 45.77 45.95 375,823 +0.45(+0.99%)
Dec 31, 2021 44.30 45.60 43.24 45.50 231,466 +1.33(+3.01%)
Dec 30, 2021 45.10 45.60 44.15 44.17 151,659 -0.66(-1.47%)
Dec 29, 2021 42.84 45.37 42.51 44.83 284,581 +1.95(+4.55%)
Dec 28, 2021 42.26 43.18 41.97 42.88 212,411 +0.57(+1.35%)
Dec 27, 2021 41.58 42.34 40.62 42.31 125,992 +0.92(+2.22%)
Dec 23, 2021 41.59 41.98 41.20 41.39 129,429 +0.23(+0.56%)
Dec 22, 2021 40.80 41.51 40.01 41.16 102,131 +0.50(+1.23%)
Dec 21, 2021 40.30 41.57 40.30 40.66 135,123 +0.71(+1.78%)
Dec 20, 2021 39.86 40.11 38.51 39.95 197,703 -0.58(-1.43%)
Dec 17, 2021 39.15 41.15 38.51 40.53 297,487 +1.17(+2.97%)
Dec 16, 2021 39.66 40.50 39.19 39.36 253,646 +0.08(+0.20%)
Dec 15, 2021 38.22 39.46 37.05 39.28 176,561 +1.54(+4.08%)
Dec 14, 2021 37.74 39.77 37.59 37.74 202,184 -2.50(-6.21%)
Dec 13, 2021 41.63 41.82 40.06 40.24 237,330 -1.27(-3.06%)
Dec 10, 2021 42.04 42.81 41.08 41.51 96,901 -0.29(-0.69%)
Dec 09, 2021 42.20 42.53 41.46 41.80 144,987 -0.84(-1.97%)
Dec 08, 2021 42.87 43.98 42.01 42.64 162,150 +0.23(+0.54%)
Dec 07, 2021 42.40 43.37 41.92 42.41 148,396 +0.94(+2.27%)
Dec 06, 2021 41.00 41.90 39.97 41.47 188,223 +0.87(+2.14%)
Dec 03, 2021 41.16 41.74 40.27 40.60 151,293 -0.31(-0.76%)
Dec 02, 2021 39.26 41.15 39.26 40.91 177,221 +1.87(+4.79%)
Dec 01, 2021 40.62 40.96 38.96 39.04 379,734 -1.03(-2.57%)
Nov 30, 2021 40.89 41.64 38.75 40.07 324,491 -1.27(-3.07%)
Nov 29, 2021 40.85 41.58 40.20 41.34 218,743 +1.31(+3.27%)
Nov 26, 2021 38.97 40.28 38.29 40.03 152,614 -0.33(-0.82%)
Nov 24, 2021 38.85 40.66 38.39 40.36 307,350 +1.65(+4.26%)
Nov 23, 2021 38.92 39.58 38.01 38.71 199,069 -0.05(-0.13%)
Nov 22, 2021 37.87 39.66 37.84 38.76 297,825 +1.14(+3.03%)
Nov 19, 2021 37.65 38.29 37.14 37.62 205,018 +0.12(+0.32%)
Nov 18, 2021 37.27 37.64 37.29 37.50 209,126 +0.60(+1.63%)
Nov 17, 2021 37.25 37.94 36.84 36.90 220,192 -0.19(-0.51%)
Nov 16, 2021 38.38 38.38 36.21 37.09 375,414 -1.69(-4.36%)
Nov 15, 2021 39.39 39.39 37.80 38.78 323,907 -0.77(-1.95%)
Nov 12, 2021 39.60 39.84 38.02 39.55 247,502 -1.80(-4.35%)
Nov 11, 2021 40.60 41.82 40.10 41.35 359,355 +1.38(+3.45%)
Nov 10, 2021 41.89 39.97 705,397 -1.71(-4.10%)
Nov 09, 2021 42.61 42.66 40.84 41.68 282,835 -0.24(-0.57%)
Nov 08, 2021 41.87 43.15 41.14 41.92 298,889 +1.28(+3.15%)
Nov 05, 2021 42.00 42.00 39.57 40.64 489,803 +0.93(+2.34%)
Nov 04, 2021 40.07 40.96 38.97 39.71 273,254 -0.04(-0.10%)
Nov 03, 2021 39.74 40.51 38.47 39.75 237,752 -0.37(-0.92%)
Nov 02, 2021 41.76 42.73 39.09 40.12 442,900 -2.96(-6.87%)
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.