EGLE - Eagle Bulk Shipping Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 14, 20202.10002.16002.03002.12002.1200523,100
Jul 13, 20202.25002.25002.10002.10002.1000360,600
Jul 10, 20202.14002.32002.11002.24002.2400484,000
Jul 09, 20202.18002.23002.09002.14002.1400403,900
Jul 08, 20202.14002.21002.08002.20002.2000280,200
Jul 07, 20202.23002.24002.10002.12002.1200344,300
Jul 06, 20202.25002.27002.18002.27002.2700375,700
Jul 02, 20202.24002.27002.12002.13002.1300329,500
Jul 01, 20202.19002.29002.14002.15002.1500404,200
Jun 30, 20202.31002.34002.14002.19002.1900417,600
Jun 29, 20202.22002.33002.15002.32002.3200456,000
Jun 26, 20202.34002.35002.08002.14002.14001,012,300
Jun 25, 20202.35002.42002.26002.37002.3700293,700
Jun 24, 20202.56002.60002.23002.35002.3500918,200
Jun 23, 20202.50002.60002.47002.54002.54002,510,000
Jun 22, 20202.46002.56002.40002.48002.4800567,900
Jun 19, 20202.75002.87002.44002.48002.48001,061,000
Jun 18, 20202.42002.77002.38002.67002.6700990,600
Jun 17, 20202.44002.49002.35002.38002.3800376,500
Jun 16, 20202.57002.63002.35002.40002.4000634,300
Jun 15, 20202.27002.51002.19002.46002.4600393,500
Jun 12, 20202.27002.38002.24002.32002.3200321,900
Jun 11, 20202.19002.23002.11002.16002.1600878,100
Jun 10, 20202.67002.67002.43002.53002.5300474,200
Jun 09, 20202.80002.97002.58002.70002.7000737,200
Jun 08, 20202.47002.90002.47002.85002.85001,309,200
Jun 05, 20202.49002.59002.39002.39002.39001,056,400
Jun 04, 20202.27002.42002.13002.30002.3000725,700
Jun 03, 20201.98002.44001.98002.30002.30001,022,200
Jun 02, 20201.88002.06001.85001.93001.9300404,200
Jun 01, 20201.79001.94001.72001.90001.9000244,700
May 29, 20201.89001.94001.73001.77001.7700414,600
May 28, 20202.09002.09001.84001.87001.8700314,300
May 27, 20202.00002.08001.90002.05002.0500432,300
May 26, 20201.93001.98001.87001.95001.9500343,200
May 22, 20201.92001.95001.78001.87001.8700315,400
May 21, 20201.83001.95001.78001.89001.8900333,600
May 20, 20201.72001.82001.69001.82001.8200392,200
May 19, 20201.65001.80001.61001.69001.6900389,700
May 18, 20201.54001.69001.47001.65001.6500716,800
May 15, 20201.44001.49001.39001.46001.4600406,000
May 14, 20201.37001.45001.27001.43001.4300602,500
May 13, 20201.50001.52001.35001.38001.3800750,200
May 12, 20201.59001.60001.49001.49001.4900571,600
May 11, 20201.68001.70001.56001.56001.5600568,200
May 08, 20201.71001.78001.60001.70001.7000729,200
May 07, 20201.53001.56001.49001.55001.5500293,000
May 06, 20201.57001.58001.47001.48001.4800488,400
May 05, 20201.62001.67001.57001.57001.5700652,500
May 04, 20201.61001.62001.51001.57001.5700450,300
May 01, 20201.63001.68001.58001.62001.6200484,500
Apr 30, 20201.71001.75001.62001.68001.6800462,300
Apr 29, 20201.73001.77001.63001.70001.7000559,400
Apr 28, 20201.62001.67001.55001.65001.6500727,100
Apr 27, 20201.50001.69001.49001.58001.58001,200,200
Apr 24, 20201.52001.53001.45001.48001.4800328,400
Apr 23, 20201.46001.54001.46001.49001.4900489,700
Apr 22, 20201.57001.59001.45001.46001.4600559,800
Apr 21, 20201.60001.60001.46001.49001.4900704,900
Apr 20, 20201.61001.62001.49001.56001.5600831,600
Apr 17, 20201.65001.65001.56001.61001.6100962,800
Apr 16, 20201.80001.83001.52001.58001.5800794,400
Apr 15, 20201.80001.82001.73001.76001.7600851,700
Apr 14, 20201.78001.85001.76001.83001.83001,024,200
Apr 13, 20201.90001.92001.70001.77001.7700401,300
Apr 09, 20201.88001.95001.79001.87001.8700750,300
Apr 08, 20201.84001.87001.79001.84001.8400373,300
Apr 07, 20201.85001.86001.75001.80001.8000467,500
Apr 06, 20201.77001.89001.75001.78001.7800905,900
Apr 03, 20201.72001.80001.64001.73001.7300468,600
Apr 02, 20201.80001.85001.72001.80001.8000368,500
Apr 01, 20201.81001.89001.74001.80001.8000238,700
Mar 31, 20201.80001.98001.80001.85001.8500577,600
Mar 30, 20201.98002.00001.72001.75001.7500594,900
Mar 27, 20202.04002.08001.88001.94001.9400521,100
Mar 26, 20201.97002.13001.93002.04002.0400785,400
Mar 25, 20201.99002.02001.81001.95001.9500465,300
Mar 24, 20201.99002.02001.85001.96001.9600454,100
Mar 23, 20201.92001.97001.65001.80001.8000396,200
Mar 20, 20202.04002.04001.74001.87001.8700774,100
Mar 19, 20201.62001.98001.58001.94001.9400982,500
Mar 18, 20201.80001.82001.52001.59001.5900980,600
Mar 17, 20201.73001.98001.59001.93001.9300586,000
Mar 16, 20202.01002.04001.68001.69001.6900579,500
Mar 13, 20202.27002.38002.15002.22002.2200607,800
Mar 12, 20202.31002.35002.11002.13002.1300441,500
Mar 11, 20202.52002.61002.33002.39002.3900614,400
Mar 10, 20202.47002.65002.36002.60002.6000678,800
Mar 09, 20202.68002.80002.31002.39002.3900781,600
Mar 06, 20202.73002.88002.56002.88002.8800866,500
Mar 05, 20203.31003.31002.84002.96002.9600926,300
Mar 04, 20203.18003.42003.17003.38003.3800508,200
Mar 03, 20203.20003.30003.09003.17003.1700370,700
Mar 02, 20203.32003.35003.09003.22003.2200574,100
Feb 28, 20202.88003.34002.85003.32003.3200488,100
Feb 27, 20203.00003.19002.88003.00003.0000641,300
Feb 26, 20203.09003.12003.00003.08003.0800473,900
Feb 25, 20203.27003.32002.94003.09003.0900684,400
Feb 24, 20203.08003.35003.06003.26003.2600771,100
Feb 21, 20203.19003.39003.10003.19003.1900349,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...