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 (%)
Sep 28, 2018	31.37	31.93	30.59	31.32	61,286	-0.22(-0.71%)
Sep 27, 2018	31.09	31.76	31.09	31.54	43,686	+0.61(+1.98%)
Sep 26, 2018	31.37	31.93	30.76	30.93	40,500	-0.50(-1.60%)
Sep 25, 2018	31.54	32.04	31.37	31.43	34,226	-0.17(-0.53%)
Sep 24, 2018	31.71	32.10	30.81	31.59	56,586	+0.06(+0.18%)
Sep 21, 2018	32.26	33.15	31.48	31.54	474,502	-0.67(-2.08%)
Sep 20, 2018	31.48	32.43	31.04	32.21	85,857	+1.00(+3.21%)
Sep 19, 2018	31.26	32.10	30.54	31.20	69,509	+0.06(+0.18%)
Sep 18, 2018	31.48	31.98	30.37	31.15	60,589	-0.28(-0.89%)
Sep 17, 2018	31.59	31.98	31.37	31.43	61,550	+0.06(+0.18%)
Sep 14, 2018	30.93	31.59	30.93	31.37	54,413	+0.17(+0.54%)
Sep 13, 2018	31.43	31.43	30.70	31.20	57,164	+0.00(+0.00%)
Sep 12, 2018	30.87	31.76	30.87	31.20	72,739	+0.06(+0.18%)
Sep 11, 2018	29.81	31.26	29.42	31.15	102,765	+1.17(+3.90%)
Sep 10, 2018	27.19	30.31	27.19	29.98	89,716	+2.90(+10.70%)
Sep 07, 2018	27.19	27.58	27.02	27.08	23,581	-0.22(-0.82%)
Sep 06, 2018	28.08	28.08	27.14	27.30	34,708	-0.56(-2.00%)
Sep 05, 2018	27.75	28.42	27.25	27.86	56,423	+0.11(+0.40%)

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.