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 (%)
Feb 28, 2020 2.880 3.340 2.850 3.320 488,000 +0.32(+10.67%)
Feb 27, 2020 3.000 3.187 2.880 3.000 641,346 -0.08(-2.60%)
Feb 26, 2020 3.090 3.120 3.000 3.080 473,921 -0.01(-0.32%)
Feb 25, 2020 3.270 3.320 2.940 3.090 684,407 -0.17(-5.21%)
Feb 24, 2020 3.080 3.350 3.060 3.260 771,127 +0.07(+2.19%)
Feb 21, 2020 3.190 3.390 3.100 3.190 349,500 -0.02(-0.62%)
Feb 20, 2020 3.220 3.370 3.180 3.210 328,780 -0.04(-1.23%)
Feb 19, 2020 3.150 3.260 3.140 3.250 309,448 +0.11(+3.50%)
Feb 18, 2020 3.200 3.240 3.055 3.140 272,629 -0.04(-1.26%)
Feb 14, 2020 3.110 3.270 3.090 3.180 267,100 +0.04(+1.27%)
Feb 13, 2020 3.550 3.620 3.120 3.140 640,965 -0.49(-13.50%)
Feb 12, 2020 3.420 3.700 3.410 3.630 1,055,870 +0.26(+7.72%)
Feb 11, 2020 3.060 3.475 3.060 3.370 600,798 +0.31(+10.13%)
Feb 10, 2020 3.020 3.065 2.910 3.060 508,473 +0.03(+0.99%)
Feb 07, 2020 3.170 3.170 2.870 3.030 643,600 -0.18(-5.61%)
Feb 06, 2020 3.340 3.400 3.100 3.210 576,036 -0.11(-3.31%)
Feb 05, 2020 3.150 3.490 3.120 3.320 467,710 +0.20(+6.41%)
Feb 04, 2020 3.110 3.290 3.110 3.120 410,187 +0.08(+2.63%)
Feb 03, 2020 3.290 3.290 3.010 3.040 492,898 -0.21(-6.46%)
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%)
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.