Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Eagle Bulk Ship (NQ: EGLE )

48.70 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 (%)
Mar 31, 2021 28.97 29.68 28.13 28.75 255,525 -0.06(-0.19%)
Mar 30, 2021 28.51 29.27 28.08 28.81 91,875 +0.31(+1.09%)
Mar 29, 2021 29.45 30.24 28.27 28.50 78,570 -1.15(-3.89%)
Mar 26, 2021 31.01 31.23 28.83 29.65 132,659 -0.92(-3.02%)
Mar 25, 2021 28.07 31.03 27.30 30.58 152,061 +2.25(+7.95%)
Mar 24, 2021 29.30 30.32 28.31 28.32 122,350 -0.51(-1.77%)
Mar 23, 2021 30.17 31.08 27.90 28.83 159,656 -1.78(-5.80%)
Mar 22, 2021 31.23 31.80 30.47 30.61 146,409 +0.54(+1.80%)
Mar 19, 2021 29.56 31.12 28.46 30.07 406,144 +0.68(+2.30%)
Mar 18, 2021 30.16 31.04 28.78 29.39 284,095 -0.58(-1.94%)
Mar 17, 2021 29.78 30.61 29.65 29.97 311,407 +0.05(+0.16%)
Mar 16, 2021 30.80 31.21 29.77 29.92 265,360 -1.04(-3.37%)
Mar 15, 2021 31.47 31.83 30.41 30.97 267,900 -0.23(-0.74%)
Mar 12, 2021 31.04 32.22 30.68 31.20 164,693 +0.07(+0.23%)
Mar 11, 2021 31.27 32.14 29.47 31.12 183,864 -0.22(-0.71%)
Mar 10, 2021 28.11 32.56 27.87 31.35 301,879 +3.24(+11.53%)
Mar 09, 2021 28.20 28.76 27.86 28.11 216,142 -0.15(-0.54%)
Mar 08, 2021 27.26 28.86 27.12 28.26 341,711 +1.58(+5.91%)
Mar 05, 2021 28.31 28.63 24.84 26.68 226,626 +1.85(+7.44%)
Mar 04, 2021 24.60 25.10 23.30 24.84 135,545 +0.33(+1.33%)
Mar 03, 2021 23.90 25.02 23.64 24.51 78,761 +0.56(+2.33%)
Mar 02, 2021 23.62 25.45 23.36 23.95 71,628 +0.73(+3.15%)
Mar 01, 2021 24.51 24.51 22.81 23.22 56,414 -0.14(-0.58%)
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%)
Feb 01, 2021 15.83 16.06 15.54 15.79 61,970 +0.21(+1.33%)
Jan 29, 2021 15.62 16.41 15.36 15.58 164,819 +0.37(+2.41%)
Jan 28, 2021 15.50 15.79 14.88 15.21 46,087 -0.06(-0.42%)
Jan 27, 2021 15.59 15.89 14.84 15.28 99,784 -0.42(-2.69%)
Jan 26, 2021 16.96 16.96 15.60 15.70 82,348 -1.27(-7.50%)
Jan 25, 2021 17.44 17.44 16.37 16.97 74,768 -0.64(-3.66%)
Jan 22, 2021 17.46 17.71 16.94 17.62 59,546 -0.14(-0.81%)
Jan 21, 2021 17.81 18.12 17.43 17.76 42,355 -0.18(-0.98%)
Jan 20, 2021 19.08 19.08 17.80 17.93 61,113 -0.66(-3.55%)
Jan 19, 2021 18.53 19.10 18.27 18.60 83,167 +0.47(+2.59%)
Jan 15, 2021 18.72 18.79 17.53 18.13 87,057 -1.02(-5.32%)
Jan 14, 2021 18.38 19.80 18.38 19.14 117,084 +0.77(+4.20%)
Jan 13, 2021 18.39 18.78 17.43 18.37 254,678 +0.04(+0.22%)
Jan 12, 2021 18.07 19.39 17.72 18.33 153,885 +0.62(+3.51%)
Jan 11, 2021 16.45 18.04 16.43 17.71 143,582 +1.00(+6.00%)
Jan 08, 2021 17.05 17.31 16.53 16.71 133,036 +0.17(+1.01%)
Jan 07, 2021 16.03 16.57 15.85 16.54 121,582 +0.68(+4.26%)
Jan 06, 2021 15.51 16.37 15.51 15.86 132,518 +0.56(+3.64%)
Jan 05, 2021 15.74 16.01 15.22 15.31 83,963 -0.30(-1.94%)
Jan 04, 2021 15.16 15.87 14.97 15.61 82,137 +0.49(+3.21%)
Dec 31, 2020 15.12 15.12 15.12 66,408 +0.13(+0.85%)
Dec 30, 2020 14.65 15.18 14.58 15.00 66,408 +0.43(+2.95%)
Dec 29, 2020 14.69 14.69 14.29 14.57 32,674 -0.14(-0.92%)
Dec 28, 2020 14.67 14.99 14.43 14.70 56,921 +0.03(+0.22%)
Dec 24, 2020 14.70 14.73 14.30 14.67 21,481 +0.10(+0.66%)
Dec 23, 2020 14.92 15.30 14.41 14.58 114,440 +0.76(+5.47%)
Dec 22, 2020 14.35 14.38 13.60 13.82 69,374 -0.49(-3.45%)
Dec 21, 2020 14.36 14.57 13.94 14.31 124,486 +0.31(+2.22%)
Dec 18, 2020 15.43 15.82 13.87 14.00 209,290 -1.59(-10.21%)
Dec 17, 2020 15.36 15.69 15.13 15.59 51,230 +0.38(+2.51%)
Dec 16, 2020 15.64 15.76 15.04 15.21 53,924 -0.14(-0.88%)
Dec 15, 2020 15.08 15.58 14.73 15.35 53,567 +0.51(+3.43%)
Dec 14, 2020 15.24 15.31 14.84 14.84 43,478 -0.33(-2.15%)
Dec 11, 2020 15.50 15.51 15.08 15.16 27,763 -0.38(-2.46%)
Dec 10, 2020 15.12 15.67 15.12 15.55 32,818 +0.20(+1.30%)
Dec 09, 2020 15.65 16.06 15.01 15.35 93,155 -0.13(-0.82%)
Dec 08, 2020 15.28 15.68 15.18 15.47 56,509 +0.21(+1.36%)
Dec 07, 2020 15.66 15.70 14.71 15.27 48,133 -0.34(-2.19%)
Dec 04, 2020 15.29 15.84 15.29 15.61 70,977 +0.10(+0.62%)
Dec 03, 2020 15.04 15.90 15.04 15.51 41,956 +0.64(+4.34%)
Dec 02, 2020 14.26 15.45 14.26 14.87 41,702 +0.44(+3.03%)
Dec 01, 2020 15.32 15.32 14.19 14.43 35,336 -0.40(-2.68%)
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%)
Nov 02, 2020 11.16 11.77 10.83 11.53 38,529 +0.58(+5.31%)
Oct 30, 2020 11.18 11.29 10.84 10.95 55,023 -0.28(-2.48%)
Oct 29, 2020 11.88 11.88 10.87 11.23 91,126 -0.71(-5.93%)
Oct 28, 2020 12.39 12.47 11.59 11.94 77,776 -0.72(-5.72%)
Oct 27, 2020 12.97 13.30 12.51 12.66 40,507 -0.35(-2.69%)
Oct 26, 2020 13.53 13.56 12.83 13.02 43,894 -0.65(-4.78%)
Oct 23, 2020 13.67 13.67 13.33 13.67 38,566 +0.07(+0.53%)
Oct 22, 2020 13.45 13.73 13.29 13.60 63,208 +0.29(+2.15%)
Oct 21, 2020 13.17 13.37 13.02 13.31 15,082 +0.06(+0.42%)
Oct 20, 2020 13.11 13.34 12.99 13.25 44,060 +0.34(+2.65%)
Oct 19, 2020 13.13 13.37 12.90 12.91 29,231 -0.09(-0.67%)
Oct 16, 2020 13.89 13.89 12.82 13.00 93,841 -0.83(-5.99%)
Oct 15, 2020 13.29 13.87 13.29 13.83 39,733 +0.16(+1.16%)
Oct 14, 2020 13.53 13.93 13.35 13.67 45,331 +0.22(+1.66%)
Oct 13, 2020 13.54 13.63 13.13 13.44 49,878 -0.36(-2.60%)
Oct 12, 2020 13.76 13.80 13.35 13.80 34,937 +0.07(+0.52%)
Oct 09, 2020 14.00 14.02 13.40 13.73 36,933 -0.03(-0.23%)
Oct 08, 2020 13.92 14.33 12.92 13.76 123,744 +0.07(+0.52%)
Oct 07, 2020 14.52 14.52 13.46 13.69 73,681 -0.65(-4.55%)
Oct 06, 2020 14.78 14.94 14.34 14.34 87,095 -0.27(-1.85%)
Oct 05, 2020 14.51 15.14 14.38 14.62 92,749 +0.37(+2.63%)
Oct 02, 2020 13.05 14.38 13.05 14.24 92,459 +0.73(+5.42%)
Oct 01, 2020 13.09 13.69 13.09 13.51 49,901 +0.48(+3.67%)
Sep 30, 2020 12.78 13.60 12.77 13.03 59,333 +0.33(+2.57%)
Sep 29, 2020 13.14 13.37 12.64 12.70 62,888 -0.48(-3.62%)
Sep 28, 2020 13.84 13.84 13.13 13.18 79,487 +0.23(+1.78%)
Sep 25, 2020 12.78 13.26 12.75 12.95 71,982 +0.21(+1.69%)
Sep 24, 2020 12.85 13.18 12.07 12.74 159,988 -0.20(-1.54%)
Sep 23, 2020 12.78 13.33 12.78 12.94 112,628 +0.25(+1.95%)
Sep 22, 2020 14.06 14.22 12.60 12.69 445,426 -1.41(-9.99%)
Sep 21, 2020 18.00 18.14 14.03 14.10 280,209 -4.43(-23.89%)
Sep 18, 2020 15.86 18.57 15.68 18.52 481,644 +2.82(+17.94%)
Sep 17, 2020 14.24 15.79 14.20 15.71 73,760 +1.19(+8.17%)
Sep 16, 2020 13.93 14.64 13.87 14.52 53,632 +0.69(+5.01%)
Sep 15, 2020 14.05 14.92 13.59 13.83 80,461 -0.72(-4.93%)
Sep 14, 2020 14.82 15.10 14.10 14.54 76,542 +0.00(+0.00%)
Sep 11, 2020 14.65 15.04 14.26 14.54 36,233 +0.00(+0.00%)
Sep 10, 2020 14.49 15.10 14.21 14.54 28,292 +0.17(+1.16%)
Sep 09, 2020 14.38 14.79 14.28 14.38 18,952 +0.17(+1.18%)
Sep 08, 2020 14.49 15.10 14.15 14.21 33,893 -0.45(-3.04%)
Sep 04, 2020 14.04 15.16 13.82 14.65 34,869 +0.56(+3.95%)
Sep 03, 2020 14.49 14.62 13.26 14.10 76,075 -0.45(-3.06%)
Sep 02, 2020 14.43 14.65 13.99 14.54 36,445 +0.06(+0.38%)
Sep 01, 2020 14.49 14.60 14.21 14.49 26,760 -0.22(-1.52%)
Aug 31, 2020 14.88 14.93 14.38 14.71 58,215 -0.22(-1.49%)
Aug 28, 2020 14.21 15.04 14.13 14.93 24,855 +0.78(+5.51%)
Aug 27, 2020 14.38 14.77 13.99 14.15 90,484 -0.67(-4.51%)
Aug 26, 2020 14.21 14.88 13.87 14.82 55,258 +0.72(+5.14%)
Aug 25, 2020 13.99 14.26 13.71 14.10 24,253 +0.11(+0.80%)
Aug 24, 2020 13.87 14.54 13.71 13.99 44,956 +0.22(+1.62%)
Aug 21, 2020 13.87 14.04 13.43 13.76 65,701 -0.11(-0.80%)
Aug 20, 2020 13.99 14.04 13.54 13.87 29,409 -0.45(-3.11%)
Aug 19, 2020 15.04 15.21 14.32 14.32 27,787 -0.72(-4.81%)
Aug 18, 2020 15.04 15.32 14.77 15.04 27,422 -0.17(-1.10%)
Aug 17, 2020 15.49 15.66 14.67 15.21 41,334 -0.28(-1.80%)
Aug 14, 2020 14.93 16.16 14.72 15.49 100,248 +0.50(+3.35%)
Aug 13, 2020 14.82 15.32 14.69 14.99 39,120 +0.06(+0.37%)
Aug 12, 2020 14.38 14.93 14.38 14.93 42,978 +0.78(+5.51%)
Aug 11, 2020 13.99 15.32 13.99 14.15 87,867 +0.17(+1.20%)
Aug 10, 2020 13.21 14.10 13.21 13.99 49,188 +0.50(+3.72%)
Aug 07, 2020 13.09 13.65 12.65 13.48 34,744 +0.11(+0.83%)
Aug 06, 2020 13.48 13.87 13.15 13.37 44,312 -0.14(-1.03%)
Aug 05, 2020 13.54 13.65 13.21 13.51 28,033 +0.19(+1.46%)
Aug 04, 2020 13.76 13.99 12.98 13.32 32,887 -0.50(-3.63%)
Aug 03, 2020 13.60 14.04 13.09 13.82 45,096 +0.28(+2.06%)
Jul 31, 2020 13.43 13.60 12.87 13.54 62,471 +0.00(+0.00%)
Jul 30, 2020 13.48 13.76 13.04 13.54 55,446 -0.06(-0.41%)
Jul 29, 2020 12.48 14.21 12.48 13.60 248,510 +1.56(+12.96%)
Jul 28, 2020 12.04 12.26 11.87 12.04 28,268 -0.22(-1.82%)
Jul 27, 2020 11.76 12.43 11.53 12.26 68,191 +0.67(+5.77%)
Jul 24, 2020 11.59 11.87 11.48 11.59 25,591 +0.00(+0.00%)
Jul 23, 2020 11.42 11.84 11.14 11.59 46,571 +0.17(+1.46%)
Jul 22, 2020 11.98 12.09 11.26 11.42 66,526 -0.56(-4.65%)
Jul 21, 2020 11.70 12.37 11.70 11.98 111,358 +0.33(+2.87%)
Jul 20, 2020 11.76 11.81 11.42 11.65 48,417 -0.17(-1.42%)
Jul 17, 2020 11.76 12.20 11.65 11.81 26,076 +0.00(+0.00%)
Jul 16, 2020 11.81 11.92 11.42 11.81 37,932 -0.11(-0.93%)
Jul 15, 2020 11.92 12.15 11.59 11.92 57,215 +0.11(+0.94%)
Jul 14, 2020 11.70 12.04 11.31 11.81 93,918 +0.11(+0.95%)
Jul 13, 2020 12.54 12.54 11.70 11.70 64,719 -0.78(-6.25%)
Jul 10, 2020 11.92 12.93 11.76 12.48 86,842 +0.56(+4.67%)
Jul 09, 2020 12.15 12.43 11.65 11.92 72,486 -0.33(-2.73%)
Jul 08, 2020 11.92 12.31 11.59 12.26 50,280 +0.45(+3.77%)
Jul 07, 2020 12.43 12.48 11.70 11.81 61,799 -0.84(-6.61%)
Jul 06, 2020 12.54 12.65 12.15 12.65 67,428 +0.78(+6.57%)
Jul 02, 2020 12.48 12.65 11.81 11.87 59,115 -0.14(-1.16%)
Jul 01, 2020 12.20 12.76 11.92 12.01 72,530 -0.20(-1.60%)
Jun 30, 2020 12.87 13.04 11.92 12.20 74,939 -0.72(-5.60%)
Jun 29, 2020 12.37 12.98 11.98 12.93 81,846 +1.00(+8.41%)
Jun 26, 2020 13.04 13.09 11.59 11.92 181,653 -1.28(-9.70%)
Jun 25, 2020 13.09 13.48 12.59 13.21 52,703 +0.11(+0.85%)
Jun 24, 2020 14.26 14.49 12.43 13.09 164,782 -1.06(-7.48%)
Jun 23, 2020 13.93 14.49 13.76 14.15 450,363 +0.33(+2.42%)
Jun 22, 2020 13.71 14.26 13.37 13.82 101,920 +0.00(+0.00%)
Jun 19, 2020 15.32 15.99 13.60 13.82 190,429 -1.06(-7.12%)
Jun 18, 2020 13.48 15.43 13.26 14.88 177,820 +1.62(+12.19%)
Jun 17, 2020 13.60 13.87 13.09 13.26 67,597 -0.11(-0.83%)
Jun 16, 2020 14.32 14.65 13.09 13.37 113,826 -0.33(-2.44%)
Jun 15, 2020 12.65 13.99 12.23 13.71 70,616 +0.78(+6.03%)
Jun 12, 2020 12.65 13.26 12.48 12.93 57,751 +0.89(+7.41%)
Jun 11, 2020 12.20 12.43 11.76 12.04 157,588 -2.06(-14.62%)
Jun 10, 2020 14.88 14.88 13.54 14.10 85,099 -0.95(-6.30%)
Jun 09, 2020 15.60 16.55 14.38 15.04 132,296 -0.84(-5.26%)
Jun 08, 2020 13.76 16.16 13.76 15.88 235,031 +2.56(+19.25%)
Jun 05, 2020 13.87 14.43 13.32 13.32 189,567 +0.50(+3.91%)
Jun 04, 2020 12.65 13.43 11.87 12.82 130,241 +0.00(+0.00%)
Jun 03, 2020 11.03 13.60 11.03 12.82 183,404 +2.06(+19.17%)
Jun 02, 2020 10.48 11.48 10.31 10.75 72,538 +0.17(+1.58%)
Jun 01, 2020 9.974 10.75 9.584 10.59 43,910 +0.72(+7.34%)
May 29, 2020 10.53 10.83 9.640 9.863 74,405 -0.56(-5.35%)
May 28, 2020 11.65 11.65 10.25 10.42 56,598 -1.00(-8.78%)
May 27, 2020 11.14 11.59 10.59 11.42 77,578 +0.56(+5.13%)
May 26, 2020 10.75 11.03 10.42 10.87 61,602 +0.45(+4.28%)
May 22, 2020 10.70 10.87 9.918 10.42 56,620 -0.11(-1.06%)
May 21, 2020 10.20 10.87 9.918 10.53 59,879 +0.39(+3.85%)
May 20, 2020 9.584 10.14 9.417 10.14 70,340 +0.72(+7.69%)
May 19, 2020 9.194 10.03 8.971 9.417 69,933 +0.22(+2.42%)
May 18, 2020 8.581 9.417 8.191 9.194 128,645 +1.06(+13.01%)
May 15, 2020 8.024 8.303 7.760 8.135 72,844 +0.17(+2.10%)
May 14, 2020 7.634 8.080 7.077 7.968 108,129 +0.28(+3.62%)
May 13, 2020 8.358 8.470 7.522 7.690 134,626 -0.61(-7.38%)
May 12, 2020 8.860 8.915 8.303 8.303 102,601 -0.39(-4.49%)
May 11, 2020 9.361 9.473 8.693 8.693 101,969 -0.78(-8.24%)
May 08, 2020 9.528 9.918 8.915 9.473 130,847 +0.84(+9.68%)
May 07, 2020 8.525 8.693 8.303 8.637 52,834 +0.39(+4.73%)
May 06, 2020 8.748 8.804 8.191 8.247 87,643 -0.50(-5.73%)
May 05, 2020 9.027 9.306 8.748 8.748 117,097 +0.00(+0.00%)
May 04, 2020 8.971 9.027 8.414 8.748 80,813 -0.28(-3.09%)
May 01, 2020 9.083 9.361 8.804 9.027 86,932 -0.33(-3.57%)
Apr 30, 2020 9.528 9.751 9.027 9.361 84,493 -0.11(-1.18%)
Apr 29, 2020 9.640 9.884 9.083 9.473 100,385 +0.28(+3.03%)
Apr 28, 2020 9.027 9.306 8.637 9.194 130,485 +0.39(+4.43%)
Apr 27, 2020 8.358 9.417 8.303 8.804 215,397 +0.56(+6.76%)
Apr 24, 2020 8.470 8.520 8.080 8.247 58,917 -0.06(-0.67%)
Apr 23, 2020 8.135 8.581 8.135 8.303 87,875 +0.17(+2.05%)
Apr 22, 2020 8.748 8.860 8.080 8.135 100,460 -0.17(-2.01%)
Apr 21, 2020 8.915 8.915 8.135 8.303 126,500 -0.39(-4.49%)
Apr 20, 2020 8.971 9.027 8.303 8.693 149,274 -0.28(-3.11%)
Apr 17, 2020 9.194 9.194 8.693 8.971 172,769 +0.17(+1.90%)
Apr 16, 2020 10.03 10.20 8.470 8.804 142,569 -1.00(-10.23%)
Apr 15, 2020 10.03 10.14 9.640 9.807 152,851 -0.39(-3.82%)
Apr 14, 2020 9.918 10.31 9.807 10.20 183,783 +0.33(+3.39%)
Apr 13, 2020 10.59 10.70 9.473 9.863 72,021 -0.56(-5.35%)
Apr 09, 2020 10.48 10.87 9.974 10.42 134,651 +0.17(+1.63%)
Apr 08, 2020 10.25 10.42 9.974 10.25 66,994 +0.22(+2.22%)
Apr 07, 2020 10.31 10.36 9.751 10.03 83,896 +0.11(+1.12%)
Apr 06, 2020 9.863 10.53 9.751 9.918 162,573 +0.28(+2.89%)
Apr 03, 2020 9.584 10.03 9.138 9.640 84,096 -0.39(-3.89%)
Apr 02, 2020 10.03 10.31 9.584 10.03 66,134 +0.00(+0.00%)
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.