EGLE - Eagle Bulk Shipping Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 26, 20194.66004.78004.64004.78004.7800259,200
Jun 25, 20194.72004.77004.55004.59004.5900251,600
Jun 24, 20194.94005.03004.70004.73004.7300133,100
Jun 21, 20194.89005.00004.85004.99004.9900391,400
Jun 20, 20194.92005.06004.90004.93004.9300123,700
Jun 19, 20194.86004.98004.84004.87004.8700115,300
Jun 18, 2019------
Jun 17, 20194.69004.80004.68004.76004.760096,400
Jun 14, 20194.81004.85004.67004.69004.6900160,700
Jun 13, 20194.75004.89004.74004.82004.8200143,100
Jun 12, 20194.76004.80004.64004.71004.7100265,600
Jun 11, 20194.85004.88004.79004.81004.8100117,100
Jun 10, 20194.90004.97004.76004.80004.8000308,200
Jun 07, 20194.72004.88004.68004.86004.8600256,900
Jun 06, 20194.73004.83004.63004.72004.7200400,100
Jun 05, 20194.69004.74004.58004.71004.7100840,400
Jun 04, 20194.71004.86004.64004.69004.6900218,300
Jun 03, 20194.68004.77004.59004.63004.6300362,900
May 31, 20194.57004.76004.57004.66004.6600228,900
May 30, 20194.67004.69004.58004.64004.6400145,500
May 29, 20194.71004.73004.60004.69004.6900245,500
May 28, 20194.81004.86004.67004.73004.7300404,900
May 24, 20194.89005.00004.83004.85004.8500142,100
May 23, 20195.23005.25004.69004.87004.8700526,700
May 22, 20195.25005.28005.19005.23005.2300160,000
May 21, 20195.28005.31005.20005.28005.2800136,900
May 20, 20195.27005.30005.17005.26005.2600191,800
May 17, 20195.26005.36005.20005.30005.3000174,100
May 16, 20195.36005.41005.30005.32005.3200124,300
May 15, 20195.28005.39005.27005.34005.3400219,100
May 14, 20195.33005.41005.31005.37005.3700152,200
May 13, 20195.36005.38005.27005.31005.3100294,000
May 10, 20195.29005.53005.29005.47005.4700390,000
May 09, 20195.49005.53005.29005.31005.3100340,300
May 08, 20195.49005.69005.30005.55005.5500294,000
May 07, 20195.38005.60005.27005.40005.4000351,900
May 06, 20195.54005.70005.45005.65005.6500154,400
May 03, 20195.65005.71005.42005.70005.7000279,100
May 02, 20195.82005.85005.52005.60005.6000360,000
May 01, 20195.66005.92005.59005.81005.8100555,300
Apr 30, 20195.50005.63005.42005.45005.4500465,900
Apr 29, 20195.21005.61005.11005.48005.4800402,900
Apr 26, 20195.00005.33004.98005.22005.2200317,800
Apr 25, 20195.26005.29005.06005.09005.0900144,800
Apr 24, 20195.38005.45005.24005.26005.2600240,500
Apr 23, 20195.20005.38005.18005.38005.3800306,200
Apr 22, 20195.18005.27005.09005.22005.2200177,800
Apr 18, 20195.14005.18005.04005.11005.1100170,500
Apr 17, 20195.17005.21005.06005.14005.1400237,900
Apr 16, 20195.20005.20005.10005.16005.1600168,600
Apr 15, 20195.16005.26005.09005.17005.1700175,400
Apr 12, 20195.12005.20005.02005.16005.1600225,700
Apr 11, 20195.17005.17005.04005.08005.0800322,100
Apr 10, 20194.90005.19004.90005.13005.1300795,900
Apr 09, 20195.04005.04004.83004.89004.8900315,500
Apr 08, 20195.12005.29005.02005.06005.0600366,100
Apr 05, 20194.86005.18004.85005.13005.1300551,800
Apr 04, 20194.71004.88004.68004.86004.8600173,800
Apr 03, 20194.75004.80004.66004.72004.7200140,400
Apr 02, 20194.80004.83004.66004.71004.7100170,100
Apr 01, 20194.72004.85004.70004.79004.7900271,900
Mar 29, 20194.59004.71004.54004.65004.6500476,700
Mar 28, 20194.57004.70004.52004.56004.5600252,400
Mar 27, 20194.34004.64004.29004.58004.5800497,800
Mar 26, 20194.49004.50004.25004.31004.3100255,600
Mar 25, 20194.37004.52004.27004.45004.4500392,000
Mar 22, 20194.60004.60004.36004.38004.3800536,100
Mar 21, 20194.63004.67004.58004.63004.6300243,500
Mar 20, 20194.67004.80004.61004.67004.6700239,300
Mar 19, 20194.75004.79004.68004.69004.6900334,200
Mar 18, 20194.70004.84004.69004.74004.7400484,300
Mar 15, 20194.65004.86004.64004.73004.7300590,500
Mar 14, 20194.61004.75004.57004.64004.6400426,900
Mar 13, 20194.77004.84004.57004.59004.5900558,100
Mar 12, 20194.65004.78004.63004.75004.7500256,300
Mar 11, 20194.49004.67004.46004.65004.6500559,100
Mar 08, 20194.53004.53004.21004.41004.4100821,800
Mar 07, 20194.55004.69004.46004.58004.5800587,300
Mar 06, 20194.93004.95004.51004.59004.5900418,900
Mar 05, 20194.87004.94004.82004.83004.8300523,300
Mar 04, 20194.85004.91004.71004.83004.8300414,200
Mar 01, 20194.92005.01004.72004.80004.8000293,900
Feb 28, 20195.02005.02004.87004.89004.8900183,100
Feb 27, 20195.01005.04004.89005.01005.0100185,000
Feb 26, 20195.01005.08004.98005.04005.0400223,000
Feb 25, 20194.98005.15004.95005.04005.0400380,000
Feb 22, 20194.82005.10004.82005.06005.0600517,700
Feb 21, 20194.79004.90004.72004.82004.8200371,000
Feb 20, 20194.82004.82004.62004.72004.7200265,400
Feb 19, 20194.84004.94004.70004.77004.7700184,500
Feb 15, 20194.72004.93004.70004.83004.8300346,200
Feb 14, 20194.62004.71004.55004.68004.6800239,700
Feb 13, 20194.76004.85004.55004.63004.6300457,000
Feb 12, 20194.30004.73004.25004.68004.6800819,400
Feb 11, 20194.05004.32004.03004.31004.3100227,000
Feb 08, 20194.05004.08003.85004.03004.0300339,200
Feb 07, 20194.22004.31003.99004.02004.0200330,300
Feb 06, 20194.11004.31004.08004.27004.2700367,000
Feb 05, 20194.12004.14004.07004.09004.0900197,000
Feb 04, 20194.10004.17004.08004.09004.0900182,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...