EGLE - Eagle Bulk Shipping Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Apr 18, 20195.145.185.045.115.11170,500
Apr 17, 20195.175.215.065.145.14237,900
Apr 16, 20195.205.205.105.165.16168,600
Apr 15, 20195.165.265.095.175.17175,400
Apr 12, 20195.125.205.025.165.16225,700
Apr 11, 20195.175.175.045.085.08322,100
Apr 10, 20194.905.194.905.135.13795,900
Apr 09, 20195.045.044.834.894.89315,500
Apr 08, 20195.125.295.025.065.06366,100
Apr 05, 20194.865.184.855.135.13551,800
Apr 04, 20194.714.884.684.864.86173,800
Apr 03, 20194.754.804.664.724.72140,400
Apr 02, 20194.804.834.664.714.71170,100
Apr 01, 20194.724.854.704.794.79271,900
Mar 29, 20194.594.714.544.654.65476,700
Mar 28, 20194.574.704.524.564.56252,400
Mar 27, 20194.344.644.294.584.58497,800
Mar 26, 20194.494.504.254.314.31255,600
Mar 25, 20194.374.524.274.454.45392,000
Mar 22, 20194.604.604.364.384.38536,100
Mar 21, 20194.634.674.584.634.63243,500
Mar 20, 20194.674.804.614.674.67239,300
Mar 19, 20194.754.794.684.694.69334,200
Mar 18, 20194.704.844.694.744.74484,300
Mar 15, 20194.654.864.644.734.73590,500
Mar 14, 20194.614.754.574.644.64426,900
Mar 13, 20194.774.844.574.594.59558,100
Mar 12, 20194.654.784.634.754.75256,300
Mar 11, 20194.494.674.464.654.65559,100
Mar 08, 20194.534.534.214.414.41821,800
Mar 07, 20194.554.694.464.584.58587,300
Mar 06, 20194.934.954.514.594.59418,900
Mar 05, 20194.874.944.824.834.83523,300
Mar 04, 20194.854.914.714.834.83414,200
Mar 01, 20194.925.014.724.804.80293,900
Feb 28, 20195.025.024.874.894.89183,100
Feb 27, 20195.015.044.895.015.01185,000
Feb 26, 20195.015.084.985.045.04223,000
Feb 25, 20194.985.154.955.045.04380,000
Feb 22, 20194.825.104.825.065.06517,700
Feb 21, 20194.794.904.724.824.82371,000
Feb 20, 20194.824.824.624.724.72265,400
Feb 19, 20194.844.944.704.774.77184,500
Feb 15, 20194.724.934.704.834.83346,200
Feb 14, 20194.624.714.554.684.68239,700
Feb 13, 20194.764.854.554.634.63457,000
Feb 12, 20194.304.734.254.684.68819,400
Feb 11, 20194.054.324.034.314.31227,000
Feb 08, 20194.054.083.854.034.03339,200
Feb 07, 20194.224.313.994.024.02330,300
Feb 06, 20194.114.314.084.274.27367,000
Feb 05, 20194.124.144.074.094.09197,000
Feb 04, 20194.104.174.084.094.09182,300
Feb 01, 20194.144.184.014.114.11362,900
Jan 31, 20194.154.234.074.114.11386,100
Jan 30, 20194.134.163.964.134.13453,000
Jan 29, 20194.204.244.114.144.14184,500
Jan 28, 20194.454.504.104.164.16430,100
Jan 25, 20194.494.544.414.434.43216,300
Jan 24, 20194.464.534.334.494.49310,900
Jan 23, 20194.374.514.354.484.48448,300
Jan 22, 20194.864.924.224.284.28491,300
Jan 18, 20194.834.984.814.904.90313,900
Jan 17, 20194.784.864.714.834.83121,100
Jan 16, 20194.764.894.764.794.79135,300
Jan 15, 20195.015.054.724.764.76128,500
Jan 14, 20195.035.144.935.025.02189,900
Jan 11, 20195.005.104.945.085.08164,400
Jan 10, 20195.105.134.894.984.98259,700
Jan 09, 20195.205.245.095.155.15429,400
Jan 08, 20195.245.305.105.165.16278,400
Jan 07, 20194.935.204.805.105.10250,100
Jan 04, 20194.754.934.714.924.92289,300
Jan 03, 20194.724.754.614.684.68158,700
Jan 02, 20194.604.784.514.724.72165,200
Dec 31, 20184.584.644.444.614.61242,600
Dec 28, 20184.494.614.394.594.59359,400
Dec 27, 20184.374.494.334.484.48355,400
Dec 26, 20184.254.474.064.434.43456,100
Dec 24, 20184.294.294.084.204.20221,400
Dec 21, 20184.454.564.244.284.28869,700
Dec 20, 20184.414.564.304.454.45619,400
Dec 19, 20184.274.584.274.414.41370,300
Dec 18, 20184.384.414.034.354.35320,700
Dec 17, 20184.674.724.244.384.38556,500
Dec 14, 20184.564.764.554.714.71338,800
Dec 13, 20184.714.754.464.614.61607,200
Dec 12, 20184.794.824.704.714.71161,300
Dec 11, 20184.704.764.634.714.71194,700
Dec 10, 20184.764.834.514.634.63313,100
Dec 07, 20184.754.944.734.774.77328,300
Dec 06, 20184.704.794.614.744.74319,000
Dec 04, 20184.844.934.754.784.78585,200
Dec 03, 20184.754.984.704.884.88312,500
Nov 30, 20184.624.694.524.684.68196,900
Nov 29, 20184.594.854.594.674.67139,300
Nov 28, 20184.814.814.604.654.65224,300
Nov 27, 20184.484.854.404.764.76355,100
Nov 26, 20184.404.584.374.484.48275,900
Nov 23, 20184.624.714.334.354.35158,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...