EGLE - Eagle Bulk Shipping Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Nov 12, 20194.03004.20003.99004.07004.0700236,000
Nov 11, 20194.03004.10003.97004.06004.0600299,600
Nov 08, 20193.93004.05003.90004.05004.0500404,900
Nov 07, 20194.18004.23003.92003.95003.9500579,600
Nov 06, 20194.42004.44004.16004.18004.1800478,900
Nov 05, 20194.52004.60004.40004.42004.4200377,800
Nov 04, 20194.61004.67004.50004.53004.5300297,400
Nov 01, 20194.34004.58004.29004.56004.5600554,900
Oct 31, 20194.47004.47004.23004.34004.3400727,100
Oct 30, 20194.64004.71004.41004.44004.4400629,400
Oct 29, 20194.54004.73004.44004.66004.6600405,800
Oct 28, 20194.41004.60004.40004.55004.5500535,200
Oct 25, 20194.45004.57004.37004.38004.3800612,500
Oct 24, 20194.66004.74004.44004.48004.4800712,300
Oct 23, 20194.26004.70004.25004.65004.65001,758,600
Oct 22, 20194.47004.59004.21004.26004.26002,474,700
Oct 21, 20194.52004.55004.37004.46004.4600529,400
Oct 18, 20194.44004.54004.41004.48004.4800133,400
Oct 17, 20194.52004.60004.46004.49004.4900158,600
Oct 16, 20194.66004.70004.46004.48004.4800153,900
Oct 15, 20194.68004.78004.57004.63004.6300289,200
Oct 14, 20194.56004.68004.52004.66004.6600122,800
Oct 11, 20194.71004.81004.61004.61004.6100204,600
Oct 10, 20194.50004.72004.44004.66004.6600204,600
Oct 09, 20194.37004.50004.37004.49004.4900178,400
Oct 08, 20194.43004.47004.38004.39004.3900137,500
Oct 07, 20194.38004.54004.38004.48004.4800164,500
Oct 04, 20194.31004.49004.29004.44004.4400175,000
Oct 03, 20194.32004.38004.21004.31004.3100380,300
Oct 02, 20194.29004.37004.21004.31004.3100405,200
Oct 01, 20194.41004.58004.34004.35004.3500197,100
Sep 30, 20194.39004.42004.32004.38004.3800200,200
Sep 27, 20194.30004.41004.30004.36004.3600127,000
Sep 26, 20194.36004.37004.25004.30004.3000140,000
Sep 25, 20194.38004.41004.21004.36004.3600217,300
Sep 24, 20194.52004.52004.27004.38004.3800237,700
Sep 23, 20194.45004.52004.38004.50004.5000175,000
Sep 20, 20194.45004.55004.41004.44004.4400413,300
Sep 19, 20194.56004.63004.45004.46004.4600234,300
Sep 18, 20194.71004.71004.55004.58004.5800181,700
Sep 17, 20194.84004.84004.62004.65004.6500222,000
Sep 16, 20195.05005.15004.80004.84004.8400312,400
Sep 13, 20195.00005.12004.95005.00005.0000704,400
Sep 12, 20195.00005.05004.87004.98004.9800496,600
Sep 11, 20194.91005.05004.79004.99004.9900266,800
Sep 10, 20194.91005.02004.82004.88004.8800296,600
Sep 09, 20194.77004.96004.76004.90004.9000300,600
Sep 06, 20194.73004.83004.65004.78004.7800179,700
Sep 05, 20194.75004.88004.67004.72004.7200344,300
Sep 04, 20194.64004.75004.57004.69004.6900292,000
Sep 03, 20194.62004.74004.54004.64004.6400532,500
Aug 30, 20194.44004.75004.44004.60004.6000721,700
Aug 29, 20194.27004.40004.19004.29004.2900385,600
Aug 28, 20194.23004.33004.09004.20004.2000812,400
Aug 27, 20194.41004.45003.99004.21004.21001,009,200
Aug 26, 20194.23004.59004.23004.34004.3400538,800
Aug 23, 20194.50004.50004.13004.20004.2000564,900
Aug 22, 20194.55004.68004.48004.59004.5900426,900
Aug 21, 20194.57004.64004.51004.55004.5500217,200
Aug 20, 20194.52004.57004.41004.55004.5500253,600
Aug 19, 20194.36004.55004.32004.52004.5200376,000
Aug 16, 20194.20004.35004.16004.28004.2800251,300
Aug 15, 20194.25004.27004.13004.18004.1800182,900
Aug 14, 20194.28004.34004.11004.22004.2200322,100
Aug 13, 20194.01004.40004.01004.34004.3400489,700
Aug 12, 20194.04004.10003.96004.04004.0400338,100
Aug 09, 20194.19004.21003.88004.10004.1000586,600
Aug 08, 20194.12004.23004.08004.18004.1800302,700
Aug 07, 20194.35004.39004.10004.11004.1100373,600
Aug 06, 20194.22004.41004.22004.34004.3400516,000
Aug 05, 20194.37004.37004.15004.23004.2300767,600
Aug 02, 20194.53004.60004.32004.47004.4700586,900
Aug 01, 20194.61004.94004.54004.56004.56001,412,600
Jul 31, 20194.58004.84004.58004.63004.63002,321,000
Jul 30, 20194.42004.64004.38004.62004.62001,454,600
Jul 29, 20194.51004.73004.51004.67004.6700632,700
Jul 26, 20194.68004.74004.49004.50004.50001,022,100
Jul 25, 20194.67004.90004.33004.73004.73003,730,800
Jul 24, 20194.80004.82004.27004.49004.49004,436,600
Jul 23, 20195.50005.59005.43005.49005.4900175,600
Jul 22, 20195.21005.55005.21005.50005.5000222,700
Jul 19, 20195.19005.33005.06005.19005.1900473,300
Jul 18, 20195.33005.33005.16005.22005.2200182,900
Jul 17, 20195.48005.50005.26005.32005.3200222,100
Jul 16, 20195.58005.63005.45005.49005.4900200,800
Jul 15, 20195.70005.72005.57005.58005.5800163,700
Jul 12, 20195.67005.72005.61005.65005.6500160,700
Jul 11, 20195.59005.74005.52005.68005.6800186,900
Jul 10, 20195.73005.73005.56005.59005.5900163,600
Jul 09, 20195.66005.73005.49005.70005.7000253,900
Jul 08, 20195.65005.74005.60005.68005.6800297,800
Jul 05, 20195.50005.68005.45005.65005.6500289,800
Jul 03, 20195.45005.51005.42005.50005.5000258,600
Jul 02, 20195.27005.46005.21005.44005.4400214,100
Jul 01, 20195.26005.42005.23005.28005.2800461,800
Jun 28, 20195.00005.28004.97005.24005.2400696,100
Jun 27, 20194.79005.05004.78005.00005.0000663,700
Jun 26, 20194.66004.78004.64004.78004.7800260,500
Jun 25, 20194.72004.77004.55004.59004.5900251,600
Jun 24, 20194.94005.03004.70004.73004.7300133,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...