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 (%)
Sep 29, 2017 4.700 4.700 4.520 4.530 224,211 -0.18(-3.82%)
Sep 28, 2017 4.730 4.760 4.640 4.710 136,450 +0.00(+0.00%)
Sep 27, 2017 4.740 4.780 4.670 4.710 227,892 +0.04(+0.86%)
Sep 26, 2017 4.670 4.720 4.600 4.670 150,484 +0.01(+0.21%)
Sep 25, 2017 4.900 5.000 4.630 4.660 293,942 -0.21(-4.31%)
Sep 22, 2017 4.900 4.980 4.850 4.870 214,223 -0.02(-0.41%)
Sep 21, 2017 4.950 5.050 4.870 4.890 301,235 -0.03(-0.61%)
Sep 20, 2017 5.000 5.015 4.890 4.920 372,910 +0.00(+0.00%)
Sep 19, 2017 4.770 4.950 4.760 4.920 667,509 +0.15(+3.14%)
Sep 18, 2017 4.650 4.830 4.625 4.770 283,079 +0.16(+3.47%)
Sep 15, 2017 4.670 4.670 4.530 4.610 393,153 -0.04(-0.86%)
Sep 14, 2017 4.650 4.679 4.480 4.650 458,232 -0.02(-0.43%)
Sep 13, 2017 4.650 4.710 4.619 4.670 144,749 -0.02(-0.43%)
Sep 12, 2017 4.820 4.860 4.660 4.690 110,163 -0.16(-3.30%)
Sep 11, 2017 4.860 4.920 4.780 4.850 160,788 +0.00(+0.00%)
Sep 08, 2017 4.610 4.930 4.520 4.850 473,632 +0.26(+5.66%)
Sep 07, 2017 4.726 4.510 4.590 214,692 -0.09(-1.92%)
Sep 06, 2017 4.510 4.740 4.490 4.680 140,077 +0.19(+4.23%)
Sep 05, 2017 4.560 4.640 4.450 4.490 271,741 -0.03(-0.66%)
Sep 01, 2017 4.530 4.570 4.470 4.520 136,042 -0.01(-0.22%)
Aug 31, 2017 4.510 4.600 4.460 4.530 217,308 +0.04(+0.89%)
Aug 30, 2017 4.640 4.730 4.460 4.490 300,601 -0.13(-2.81%)
Aug 29, 2017 4.680 4.720 4.520 4.620 234,593 -0.05(-1.07%)
Aug 28, 2017 4.900 4.900 4.630 4.670 183,490 -0.11(-2.30%)
Aug 25, 2017 4.500 4.800 4.450 4.780 621,603 +0.30(+6.70%)
Aug 24, 2017 4.420 4.510 4.390 4.480 138,222 +0.05(+1.13%)
Aug 23, 2017 4.480 4.510 4.360 4.430 201,358 -0.06(-1.34%)
Aug 22, 2017 4.450 4.510 4.320 4.490 302,061 +0.08(+1.81%)
Aug 21, 2017 4.420 4.650 4.330 4.410 423,994 -0.01(-0.23%)
Aug 18, 2017 4.380 4.540 4.320 4.420 244,231 -0.03(-0.67%)
Aug 17, 2017 4.510 4.640 4.380 4.450 197,437 -0.08(-1.77%)
Aug 16, 2017 4.390 4.700 4.345 4.530 396,011 +0.21(+4.86%)
Aug 15, 2017 4.530 4.578 4.270 4.320 270,845 -0.20(-4.42%)
Aug 14, 2017 4.450 4.600 4.390 4.520 239,727 +0.10(+2.26%)
Aug 11, 2017 4.520 4.560 4.380 4.420 217,824 +0.02(+0.45%)
Aug 10, 2017 4.580 4.600 4.360 4.400 316,252 -0.10(-2.22%)
Aug 09, 2017 4.490 4.560 4.450 4.500 268,931 -0.03(-0.66%)
Aug 08, 2017 4.730 4.830 4.490 4.530 378,492 -0.06(-1.31%)
Aug 07, 2017 4.330 4.620 4.330 4.590 327,239 +0.20(+4.56%)
Aug 04, 2017 4.290 4.479 4.290 4.390 310,928 +0.09(+2.09%)
Aug 03, 2017 4.340 4.400 4.250 4.300 329,034 -0.04(-0.92%)
Aug 02, 2017 4.340 4.370 4.290 4.340 127,030 -0.01(-0.23%)
Aug 01, 2017 4.350 4.390 4.290 4.350 154,697 +0.02(+0.46%)
Jul 31, 2017 4.390 4.280 4.330 144,975 +0.02(+0.46%)
Jul 28, 2017 4.290 4.530 4.290 4.310 200,593 -0.01(-0.23%)
Jul 27, 2017 4.430 4.440 4.260 4.320 206,383 -0.10(-2.26%)
Jul 26, 2017 4.390 4.450 4.360 4.420 187,488 +0.00(+0.00%)
Jul 25, 2017 4.350 4.470 4.350 4.420 375,447 +0.08(+1.84%)
Jul 24, 2017 4.370 4.390 4.280 4.340 204,530 -0.03(-0.69%)
Jul 21, 2017 4.450 4.450 4.320 4.370 186,937 -0.02(-0.46%)
Jul 20, 2017 4.580 4.580 4.330 4.390 593,137 -0.13(-2.88%)
Jul 19, 2017 4.390 4.520 4.300 4.520 198,233 +0.13(+2.96%)
Jul 18, 2017 4.500 4.580 4.350 4.390 265,996 -0.08(-1.79%)
Jul 17, 2017 4.600 4.690 4.440 4.470 346,325 -0.15(-3.25%)
Jul 14, 2017 4.640 4.720 4.510 4.620 166,788 -0.01(-0.22%)
Jul 13, 2017 4.610 4.780 4.570 4.630 326,297 +0.02(+0.43%)
Jul 12, 2017 4.500 4.650 4.500 4.610 204,429 +0.14(+3.13%)
Jul 11, 2017 4.360 4.539 4.280 4.470 236,201 +0.13(+3.00%)
Jul 10, 2017 4.400 4.430 4.270 4.340 199,785 -0.04(-0.91%)
Jul 07, 2017 4.430 4.500 4.250 4.380 243,004 -0.10(-2.23%)
Jul 06, 2017 4.770 4.786 4.390 4.480 315,042 -0.29(-6.08%)
Jul 05, 2017 4.720 4.790 4.600 4.770 286,779 +0.03(+0.63%)
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.