Eagle Bulk Ship (NQ: EGLE )

23.49 USD +0.72 (+3.16%)
Streaming Delayed Price Updated: 2:04 PM EST, Jan 19, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 15, 2021 23.52 23.61 22.02 22.77 69,300 -1.28(-5.32%)
Jan 14, 2021 23.09 24.88 23.09 24.05 93,202 +0.97(+4.20%)
Jan 13, 2021 23.10 23.59 21.90 23.08 202,730 +0.05(+0.22%)
Jan 12, 2021 22.70 24.36 22.26 23.03 122,496 +0.78(+3.51%)
Jan 11, 2021 20.66 22.66 20.64 22.25 114,295 +1.26(+6.00%)
Jan 08, 2021 21.42 21.75 20.77 20.99 105,900 +0.21(+1.01%)
Jan 07, 2021 20.14 20.82 19.91 20.78 96,782 +0.85(+4.26%)
Jan 06, 2021 19.49 20.57 19.49 19.93 105,488 +0.70(+3.64%)
Jan 05, 2021 19.77 20.12 19.12 19.23 66,837 -0.38(-1.94%)
Jan 04, 2021 19.04 19.94 18.80 19.61 65,383 +0.61(+3.21%)
Dec 31, 2020 19.00 19.00 19.00 52,863 +0.16(+0.85%)
Dec 30, 2020 18.40 19.07 18.31 18.84 52,863 +0.54(+2.95%)
Dec 29, 2020 18.46 18.46 17.95 18.30 26,010 -0.17(-0.92%)
Dec 28, 2020 18.43 18.83 18.13 18.47 45,311 +0.04(+0.22%)
Dec 24, 2020 18.47 18.50 17.96 18.43 17,100 +0.12(+0.66%)
Dec 23, 2020 18.74 19.22 18.10 18.31 91,097 +0.95(+5.47%)
Dec 22, 2020 18.03 18.06 17.08 17.36 55,226 -0.62(-3.45%)
Dec 21, 2020 18.04 18.30 17.51 17.98 99,094 +0.39(+2.22%)
Dec 18, 2020 19.39 19.88 17.42 17.59 166,600 -2.00(-10.21%)
Dec 17, 2020 19.29 19.71 19.01 19.59 40,781 +0.48(+2.51%)
Dec 16, 2020 19.65 19.80 18.90 19.11 42,925 -0.17(-0.88%)
Dec 15, 2020 18.94 19.57 18.50 19.28 42,641 +0.64(+3.43%)
Dec 14, 2020 19.14 19.23 18.64 18.64 34,610 -0.41(-2.15%)
Dec 11, 2020 19.47 19.49 18.95 19.05 22,100 -0.48(-2.46%)
Dec 10, 2020 19.00 19.69 19.00 19.53 26,124 +0.25(+1.30%)
Dec 09, 2020 19.66 20.17 18.85 19.28 74,154 -0.16(-0.82%)
Dec 08, 2020 19.20 19.70 19.07 19.44 44,983 +0.26(+1.36%)
Dec 07, 2020 19.67 19.72 18.48 19.18 38,315 -0.43(-2.19%)
Dec 04, 2020 19.21 19.90 19.21 19.61 56,500 +0.12(+0.62%)
Dec 03, 2020 18.90 19.98 18.90 19.49 33,398 +0.81(+4.34%)
Dec 02, 2020 17.91 19.41 17.91 18.68 33,196 +0.55(+3.03%)
Dec 01, 2020 19.24 19.24 17.83 18.13 28,129 -0.50(-2.68%)
Nov 30, 2020 19.64 20.38 18.52 18.63 42,554 -1.36(-6.80%)
Nov 27, 2020 20.02 20.07 19.51 19.99 18,500 -0.03(-0.15%)
Nov 25, 2020 19.71 20.28 18.10 20.02 74,100 +0.03(+0.15%)
Nov 24, 2020 18.72 20.33 18.67 19.99 92,504 +1.54(+8.35%)
Nov 23, 2020 17.13 18.89 17.13 18.45 119,496 +1.48(+8.72%)
Nov 20, 2020 16.79 17.49 16.79 16.97 34,400 -0.12(-0.70%)
Nov 19, 2020 16.83 17.38 16.42 17.09 48,127 +0.13(+0.77%)
Nov 18, 2020 17.02 17.80 16.70 16.96 58,010 +0.47(+2.85%)
Nov 17, 2020 16.58 16.98 16.23 16.49 45,952 -0.19(-1.14%)
Nov 16, 2020 16.34 16.70 16.21 16.68 50,451 +0.67(+4.18%)
Nov 13, 2020 15.43 16.28 15.38 16.01 24,200 +0.70(+4.57%)
Nov 12, 2020 16.00 16.00 15.12 15.31 52,136 -0.61(-3.83%)
Nov 11, 2020 15.61 16.23 15.55 15.92 50,584 +0.48(+3.11%)
Nov 10, 2020 15.10 15.77 14.66 15.44 58,501 +0.67(+4.54%)
Nov 09, 2020 14.53 16.74 14.00 14.77 108,396 +0.52(+3.65%)
Nov 06, 2020 14.12 14.69 14.11 14.25 53,900 -0.50(-3.39%)
Nov 05, 2020 14.93 15.25 14.60 14.75 25,446 -0.26(-1.73%)
Nov 04, 2020 14.86 15.27 13.74 15.01 40,917 -0.08(-0.53%)
Nov 03, 2020 14.74 15.21 14.31 15.09 55,016 +0.60(+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.