Indicators

Eagle Bulk Ship (NQ: EGLE )

48.70 UNCHANGED

Last Price Updated: 4:00 PM EST, Jan 3, 2023 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2022	46.74	47.49	44.03	44.11	674,774	-3.15(-6.67%)
Feb 25, 2022	44.48	47.38	45.29	47.26	308,944	+3.08(+6.97%)
Feb 24, 2022	43.66	45.34	42.69	44.18	497,859	-2.43(-5.20%)
Feb 23, 2022	47.92	48.63	45.96	46.61	401,265	-0.84(-1.76%)
Feb 22, 2022	44.08	48.19	44.08	47.45	408,473	+2.23(+4.94%)
Feb 18, 2022				45.21	0	-0.55(-1.21%)
Feb 17, 2022	43.95	46.81	43.73	45.76	398,632	+1.82(+4.13%)
Feb 16, 2022	43.91	44.54	43.17	43.95	163,354	+0.13(+0.31%)
Feb 15, 2022	43.25	45.17	43.25	43.81	207,415	+0.75(+1.75%)
Feb 14, 2022	43.40	44.09	42.69	43.06	204,979	-0.70(-1.61%)
Feb 11, 2022	44.03	44.92	43.11	43.76	403,140	-0.59(-1.32%)
Feb 10, 2022	41.33	45.63	41.20	44.35	907,841	+3.41(+8.34%)
Feb 09, 2022	40.59	41.33	40.43	40.94	510,332	+0.74(+1.85%)
Feb 08, 2022	41.04	41.39	39.97	40.19	265,971	-0.59(-1.44%)
Feb 07, 2022	39.75	41.60	39.75	40.78	419,269	+1.27(+3.22%)
Feb 04, 2022	37.53	39.62	37.44	39.51	197,796	+2.05(+5.47%)
Feb 03, 2022	37.96		37.30	37.46	242,195	-1.16(-3.01%)
Feb 02, 2022	39.21	40.86	38.60	38.62	231,092	-0.81(-2.06%)

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.