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 26, 2021	23.71	23.82	22.54	23.36	77,510	-0.69(-2.88%)
Feb 25, 2021	25.03	25.82	23.15	24.05	185,324	-0.92(-3.67%)
Feb 24, 2021	23.32	25.74	23.32	24.96	106,980	+1.42(+6.05%)
Feb 23, 2021	23.08	23.61	22.20	23.54	111,533	+0.02(+0.10%)
Feb 22, 2021	23.94	24.37	22.42	23.51	114,885	-0.33(-1.40%)
Feb 19, 2021	22.72	24.02	22.72	23.85	114,318	+1.22(+5.38%)
Feb 18, 2021	23.33	24.11	21.84	22.63	74,450	-1.13(-4.76%)
Feb 17, 2021	23.22	24.05	22.32	23.76	136,621	+0.37(+1.57%)
Feb 16, 2021	22.73	24.28	22.49	23.40	151,660	+1.11(+4.96%)
Feb 12, 2021	20.32	23.37	20.32	22.29	234,038	+1.63(+7.90%)
Feb 11, 2021	20.18	21.02	19.44	20.66	133,569	+0.53(+2.61%)
Feb 10, 2021	18.90	20.38	18.41	20.13	185,236	+1.46(+7.85%)
Feb 09, 2021	17.55	19.02	17.15	18.67	164,886	+1.50(+8.72%)
Feb 08, 2021	18.09	18.11	16.81	17.17	59,332	-0.81(-4.52%)
Feb 05, 2021	16.13	18.01	16.07	17.98	149,367	+1.85(+11.50%)
Feb 04, 2021	15.79	16.37	15.69	16.13	80,374	+0.40(+2.53%)
Feb 03, 2021	15.65	16.04	15.46	15.73	60,520	-0.17(-1.05%)
Feb 02, 2021	16.02	16.06	15.57	15.90	56,215	+0.11(+0.71%)

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.