Eagle Bulk Ship (NQ: EGLE )

47.30 -4.58 (-8.83%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 01, 2022 51.65 51.65 47.09 47.30 598,868 -4.58(-8.83%)
Jun 30, 2022 51.91 52.67 50.56 51.88 325,680 -0.35(-0.67%)
Jun 29, 2022 53.27 53.89 51.32 52.23 222,629 -0.78(-1.47%)
Jun 28, 2022 53.12 53.75 52.13 53.01 321,070 -0.35(-0.66%)
Jun 27, 2022 50.58 54.33 50.39 53.36 666,079 +4.08(+8.28%)
Jun 24, 2022 50.91 51.67 49.24 49.28 913,041 -1.29(-2.55%)
Jun 23, 2022 52.08 52.69 49.64 50.57 350,332 -0.97(-1.88%)
Jun 22, 2022 55.27 55.90 51.33 51.54 666,068 -5.64(-9.86%)
Jun 21, 2022 59.09 59.22 57.06 57.18 419,905 -0.28(-0.49%)
Jun 17, 2022 58.26 59.52 56.69 57.46 396,219 -0.23(-0.40%)
Jun 16, 2022 57.50 58.50 55.71 57.69 393,856 -1.63(-2.75%)
Jun 15, 2022 59.69 60.18 58.00 59.32 259,900 +0.15(+0.25%)
Jun 14, 2022 59.18 61.65 58.70 59.17 354,223 +1.15(+1.98%)
Jun 13, 2022 61.40 62.26 57.82 58.02 629,275 -5.43(-8.56%)
Jun 10, 2022 62.27 65.49 62.20 63.45 383,276 -0.86(-1.34%)
Jun 09, 2022 66.00 67.07 63.84 64.31 565,960 -3.27(-4.84%)
Jun 08, 2022 75.14 76.05 66.42 67.58 1,064,035 -8.89(-11.63%)
Jun 07, 2022 75.75 78.00 74.77 76.47 422,707 +0.02(+0.03%)
Jun 06, 2022 76.92 78.75 73.72 76.45 634,828 +0.35(+0.46%)
Jun 03, 2022 71.61 76.82 71.55 76.10 392,862 +3.61(+4.98%)
Jun 02, 2022 73.35 75.26 71.28 72.49 323,999 -0.76(-1.04%)
Jun 01, 2022 74.12 76.41 70.52 73.25 673,033 -0.01(-0.01%)
May 31, 2022 70.63 73.34 69.62 73.26 1,176,956 +3.09(+4.40%)
May 27, 2022 70.59 71.96 68.75 70.17 344,986 -0.88(-1.24%)
May 26, 2022 68.79 71.18 67.91 71.05 426,362 +2.06(+2.99%)
May 25, 2022 68.87 69.86 64.71 68.99 407,744 +0.12(+0.17%)
May 24, 2022 69.01 70.64 66.70 68.87 393,610 -2.43(-3.41%)
May 23, 2022 68.09 72.60 66.93 71.30 634,049 +3.92(+5.82%)
May 20, 2022 68.63 70.04 65.68 67.38 447,524 -0.23(-0.34%)
May 19, 2022 64.16 69.08 63.69 67.61 321,001 +2.49(+3.82%)
May 18, 2022 64.99 68.71 63.72 65.12 377,655 +0.13(+0.20%)
May 17, 2022 68.07 68.91 64.18 64.99 338,644 -2.01(-3.00%)
May 16, 2022 63.99 68.00 63.99 67.00 482,641 +3.22(+5.05%)
May 13, 2022 61.25 65.24 61.25 63.78 526,527 +1.54(+2.47%)
May 12, 2022 65.00 65.00 59.30 62.24 627,549 -3.23(-4.93%)
May 11, 2022 63.61 66.75 63.61 65.47 453,693 +2.32(+3.67%)
May 10, 2022 61.71 63.36 60.36 63.15 338,954 +4.23(+7.18%)
May 09, 2022 68.69 68.69 58.41 58.92 825,539 -9.18(-13.48%)
May 06, 2022 68.89 70.45 67.00 68.10 434,869 +1.10(+1.64%)
May 05, 2022 68.50 69.15 65.18 67.00 242,070 -1.12(-1.64%)
May 04, 2022 67.54 68.45 66.25 68.12 308,188 +1.80(+2.71%)
May 03, 2022 62.99 66.53 62.99 66.32 251,216 +3.68(+5.87%)
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.