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 29, 2019	25.02	27.16	24.85	26.58	92,836	+1.84(+7.43%)
Nov 27, 2019	25.02	25.07	24.18	24.74	54,090	-0.22(-0.89%)
Nov 26, 2019	24.96	25.58	24.63	24.96	123,347	+0.11(+0.45%)
Nov 25, 2019	23.96	25.13	23.90	24.85	90,001	+0.78(+3.24%)
Nov 22, 2019	23.68	24.29	23.68	24.07	77,474	+0.33(+1.41%)
Nov 21, 2019	22.90	23.74	22.76	23.74	80,615	+0.56(+2.40%)
Nov 20, 2019	22.73	23.29	22.57	23.18	88,801	+0.45(+1.96%)
Nov 19, 2019	22.79	23.35	22.62	22.73	42,488	+0.17(+0.74%)
Nov 18, 2019	22.79	22.85	22.01	22.57	37,249	+0.00(+0.00%)
Nov 15, 2019	21.90	22.62	21.12	22.57	65,145	+0.72(+3.32%)
Nov 14, 2019	21.84	22.12	21.45	21.84	71,972	-0.14(-0.63%)
Nov 13, 2019	22.62	22.62	21.90	21.98	60,385	-0.70(-3.07%)
Nov 12, 2019	22.46	23.40	22.24	22.68	42,345	+0.06(+0.25%)
Nov 11, 2019	22.46	22.85	22.07	22.62	53,787	+0.06(+0.25%)
Nov 08, 2019	21.90	22.57	21.73	22.57	72,808	+0.56(+2.53%)
Nov 07, 2019	23.29	23.57	21.84	22.01	104,030	-1.28(-5.50%)
Nov 06, 2019	24.63	24.74	23.18	23.29	86,091	-1.34(-5.43%)
Nov 05, 2019	25.19	25.63	24.52	24.63	68,145	-0.61(-2.43%)
Nov 04, 2019	25.69	26.02	25.07	25.24	53,556	-0.17(-0.66%)

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.