Singapore markets open in 1 hour 25 minutes

Eagle Bulk Shipping Inc. (EGLE)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
42.53-3.31 (-7.22%)
At close: 04:00PM EDT
42.53 0.00 (0.00%)
After hours: 07:02PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
06 Jul 202245.2745.6241.2642.5342.53599,921
05 Jul 202246.0146.8345.0545.8445.84678,100
01 Jul 202251.6551.6547.0947.3047.30598,700
30 Jun 202251.9152.6750.5651.8851.88325,700
29 Jun 202253.2753.8951.3252.2352.23222,600
28 Jun 202253.1253.7552.1353.0153.01321,100
27 Jun 202250.5854.3350.3953.3653.36666,100
24 Jun 202250.9151.6749.2449.2849.28913,000
23 Jun 202252.0852.6949.6450.5750.57350,300
22 Jun 202255.2755.9051.3351.5451.54666,000
21 Jun 202259.0959.2257.0657.1857.18419,900
17 Jun 202258.2659.5356.6957.4657.46396,000
16 Jun 202257.5058.5055.7157.6957.69393,800
15 Jun 202259.6960.1858.0059.3259.32259,900
14 Jun 202259.1861.6558.7059.1759.17354,200
13 Jun 202261.4062.2657.8258.0258.02629,200
10 Jun 202262.2765.4962.2063.4563.45383,300
09 Jun 202266.0067.0763.8464.3164.31566,000
08 Jun 202275.1476.0566.4267.5867.581,064,000
07 Jun 202275.7578.0074.7776.4776.47422,700
06 Jun 202276.9278.7573.7276.4576.45634,700
03 Jun 202271.6176.8271.5576.1076.10392,800
02 Jun 202273.3575.2671.2972.4972.49325,400
01 Jun 202274.1276.4170.5273.2573.25673,000
31 May 202270.6373.3469.6273.2673.261,177,000
27 May 202270.5971.9668.7570.1770.17345,000
26 May 202268.7971.1867.9171.0571.05426,300
25 May 202268.8769.8664.7168.9968.99407,700
24 May 202269.0170.6466.7068.8768.87393,600
23 May 202268.0972.6066.9371.3071.30634,000
20 May 202268.6370.0465.6867.3867.38447,900
19 May 202264.1669.0863.6967.6167.61321,000
18 May 202264.9968.7163.7265.1265.12377,600
17 May 202268.0768.9164.1864.9964.99338,600
16 May 202263.9968.0063.9967.0067.00482,600
13 May 202261.2565.2461.2563.7863.78526,300
13 May 20222 Dividend
12 May 202265.0065.0059.3062.2460.24627,500
11 May 202263.6166.7563.6165.4763.37453,700
10 May 202261.7163.3660.3663.1561.12338,700
09 May 202268.6968.6958.4158.9257.03825,400
06 May 202268.8970.4567.0068.1065.91434,900
05 May 202268.5069.1565.1867.0064.85242,100
04 May 202267.5468.4566.2568.1265.93308,200
03 May 202262.9966.5362.9966.3264.19251,200
02 May 202261.6062.7659.8362.6460.63222,100
29 Apr 202264.3564.8662.0062.2460.24217,700
28 Apr 202264.2464.7161.5763.8061.75271,600
27 Apr 202261.1064.1460.7663.8361.78389,800
26 Apr 202258.0061.5058.0059.8657.94469,400
25 Apr 202262.2962.3455.1657.6055.75793,300
22 Apr 202265.1766.9963.5564.7362.65356,600
21 Apr 202269.9170.0964.8865.1563.06403,700
20 Apr 202270.5670.7967.0069.5567.32466,400
19 Apr 202271.0071.0465.6569.5767.33589,400
18 Apr 202268.2272.2466.9070.8568.57718,400
14 Apr 202263.6868.7763.6868.0665.87450,700
13 Apr 202261.1763.9561.1763.4461.40387,200
12 Apr 202259.4161.6158.6060.4258.48375,800
11 Apr 202266.0766.0758.5658.7756.88630,600
08 Apr 202263.1167.0263.0066.5764.43748,700
07 Apr 202261.3563.6160.7062.4660.45389,800
06 Apr 202262.2264.5561.0861.5359.55408,900
05 Apr 202264.9766.9963.0163.2461.21356,900
04 Apr 202269.8870.9864.1265.3863.28537,500
01 Apr 202268.4070.4967.4069.2066.98322,000
31 Mar 202267.0068.7566.9968.1165.92327,300
30 Mar 202265.9968.7665.9966.7764.62251,900
29 Mar 202265.9065.9761.5265.8963.77413,400
28 Mar 202265.7967.4264.9065.8963.77301,600
25 Mar 202263.9065.8163.3665.2963.19312,300
24 Mar 202265.6865.6863.6664.3262.25243,500
23 Mar 202263.7665.9963.4765.4263.32291,900
22 Mar 202264.6465.3462.7963.4961.45266,400
21 Mar 202262.8864.3461.7063.9461.89309,300
18 Mar 202260.6662.3760.1662.3160.31637,000
17 Mar 202260.3261.0759.0860.9258.96250,100
16 Mar 202256.7559.9056.4759.6157.69466,400
15 Mar 202260.3860.9355.2555.4653.68788,000
14 Mar 202264.3964.7059.6161.4259.45623,000
14 Mar 20222.05 Dividend
11 Mar 202267.5468.9964.6065.8861.78518,600
10 Mar 202264.5168.1864.2666.2562.13736,300
09 Mar 202265.0066.3161.3763.3259.38407,100
08 Mar 202261.6464.8561.3264.3260.32529,700
07 Mar 202255.5461.5555.5460.9557.16997,100
04 Mar 202253.7456.0751.2155.3751.92524,100
03 Mar 202256.1957.0054.7555.7852.31390,300
02 Mar 202253.2255.9652.5055.8152.34329,200
01 Mar 202253.5254.6651.3152.7049.42409,500
28 Feb 202255.8856.7752.6452.7349.45565,000
25 Feb 202253.1756.6452.8056.5052.98258,400
24 Feb 202252.2054.2051.0452.8249.53416,400
23 Feb 202257.2958.1454.9555.7252.25335,700
22 Feb 202252.7057.6152.7056.7253.19342,600
18 Feb 202254.6155.6853.6054.0550.69310,200
17 Feb 202252.5455.9652.2854.7151.30333,400
16 Feb 202252.4953.2551.6252.5449.27136,900
15 Feb 202251.7054.0051.7052.3849.12173,500
14 Feb 202251.8852.7151.0451.4848.28171,500
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...