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 (%)
Nov 30, 2020	15.63	16.22	14.74	14.83	53,458	-1.08(-6.80%)
Nov 27, 2020	15.94	15.98	15.53	15.91	23,240	-0.02(-0.15%)
Nov 25, 2020	15.69	16.14	14.41	15.94	93,087	+0.02(+0.15%)
Nov 24, 2020	14.90	16.18	14.87	15.91	116,207	+1.23(+8.35%)
Nov 23, 2020	13.64	15.04	13.64	14.69	150,116	+1.18(+8.72%)
Nov 20, 2020	13.37	13.92	13.37	13.51	43,214	-0.10(-0.70%)
Nov 19, 2020	13.40	13.83	13.07	13.60	60,459	+0.10(+0.77%)
Nov 18, 2020	13.55	14.17	13.29	13.50	72,874	+0.37(+2.85%)
Nov 17, 2020	13.20	13.52	12.92	13.13	57,727	-0.15(-1.14%)
Nov 16, 2020	13.01	13.29	12.90	13.28	63,378	+0.53(+4.18%)
Nov 13, 2020	12.28	12.96	12.24	12.74	30,401	+0.56(+4.57%)
Nov 12, 2020	12.74	12.74	12.04	12.19	65,495	-0.49(-3.83%)
Nov 11, 2020	12.43	12.92	12.38	12.67	63,545	+0.38(+3.11%)
Nov 10, 2020	12.02	12.55	11.67	12.29	73,491	+0.53(+4.54%)
Nov 09, 2020	11.57	13.33	11.14	11.76	136,172	+0.41(+3.65%)
Nov 06, 2020	11.24	11.69	11.23	11.34	67,711	-0.40(-3.39%)
Nov 05, 2020	11.88	12.14	11.62	11.74	31,966	-0.21(-1.73%)
Nov 04, 2020	11.83	12.16	10.94	11.95	51,401	-0.06(-0.53%)
Nov 03, 2020	11.73	12.11	11.39	12.01	69,113	+0.48(+4.14%)

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.