Eagle Bulk Shipping Inc. Common Stockのデータ

Eagle Bulk Shipping Inc. Common Stockの基本情報

名前 Eagle Bulk Shipping Inc. Common Stock
ティッカー EGLE
United States
上場年 nan
セクター Transportation

Eagle Bulk Shipping Inc. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 30.5 28.25 28.56 29.39 120700.0 29.39
2021-02-12 29.36 25.53 25.53 28.0 186300.0 28.0
2021-02-11 26.41 24.42 25.35 25.95 106300.0 25.95
2021-02-10 25.6 23.13 23.74 25.29 147500.0 25.29
2021-02-09 23.9 21.55 22.05 23.45 131300.0 23.45
2021-02-08 22.75 21.12 22.72 21.57 47200.0 21.57
2021-02-05 22.62 20.18 20.26 22.59 119000.0 22.59
2021-02-04 20.57 19.71 19.84 20.26 64000.0 20.26
2021-02-03 20.15 19.42 19.66 19.76 48200.0 19.76
2021-02-02 20.18 19.56 20.13 19.97 44700.0 19.97
2021-02-01 20.18 19.52 19.89 19.83 49300.0 19.83
2021-01-29 20.62 19.29 20.0 19.57 131100.0 19.57
2021-01-28 19.84 18.69 19.47 19.11 36700.0 19.11
2021-01-27 19.96 18.64 19.4 19.19 79400.0 19.19
2021-01-26 21.3 19.6 21.3 19.72 65600.0 19.72
2021-01-25 21.91 20.57 21.91 21.32 59500.0 21.32
2021-01-22 22.25 21.29 21.93 22.13 47400.0 22.13
2021-01-21 22.76 21.9 22.37 22.31 33700.0 22.31
2021-01-20 23.97 22.36 23.97 22.53 48600.0 22.53
2021-01-19 24.0 22.95 23.28 23.36 66200.0 23.36
2021-01-15 23.61 22.02 23.52 22.77 69300.0 22.77
2021-01-14 24.88 23.09 23.09 24.05 93200.0 24.05
2021-01-13 23.59 21.9 23.1 23.08 202700.0 23.08
2021-01-12 24.36 22.26 22.7 23.03 122500.0 23.03
2021-01-11 22.66 20.64 20.66 22.25 114000.0 22.25
2021-01-08 21.75 20.77 21.42 20.99 106000.0 20.99
2021-01-07 20.82 19.91 20.14 20.78 96800.0 20.78
2021-01-06 20.57 19.49 19.49 19.93 105500.0 19.93
2021-01-05 20.12 19.12 19.77 19.23 66800.0 19.23
2021-01-04 19.94 18.8 19.04 19.61 65400.0 19.61
2020-12-31 19.22 18.41 18.77 19.0 78400.0 19.0
2020-12-30 19.07 18.31 18.4 18.84 52900.0 18.84
2020-12-29 18.46 17.95 18.46 18.3 26000.0 18.3
2020-12-28 18.83 18.13 18.43 18.47 45300.0 18.47
2020-12-24 18.5 17.96 18.47 18.43 17100.0 18.43
2020-12-23 19.22 18.1 18.74 18.31 91100.0 18.31
2020-12-22 18.06 17.08 18.03 17.36 55200.0 17.36
2020-12-21 18.3 17.51 18.04 17.98 99100.0 17.98
2020-12-18 19.88 17.42 19.39 17.59 166400.0 17.59
2020-12-17 19.71 19.01 19.29 19.59 40800.0 19.59
2020-12-16 19.8 18.9 19.65 19.11 42900.0 19.11
2020-12-15 19.57 18.5 18.94 19.28 42500.0 19.28
2020-12-14 19.23 18.64 19.14 18.64 34600.0 18.64
2020-12-11 19.49 18.95 19.47 19.05 22200.0 19.05
2020-12-10 19.69 19.0 19.0 19.53 26100.0 19.53
2020-12-09 20.17 18.85 19.66 19.28 74200.0 19.28
2020-12-08 19.7 19.07 19.2 19.44 45000.0 19.44
2020-12-07 19.72 18.48 19.67 19.18 38300.0 19.18
2020-12-04 19.9 19.21 19.21 19.61 56400.0 19.61
2020-12-03 19.98 18.9 18.9 19.49 33400.0 19.49
2020-12-02 19.41 17.91 17.91 18.68 33200.0 18.68
2020-12-01 19.24 17.83 19.24 18.13 28100.0 18.13
2020-11-30 20.38 18.52 19.64 18.63 42600.0 18.63
2020-11-27 20.07 19.51 20.02 19.99 18500.0 19.99
2020-11-25 20.28 18.1 19.71 20.02 74200.0 20.02
2020-11-24 20.33 18.68 18.72 19.99 91100.0 19.99
2020-11-23 18.89 17.13 17.13 18.45 119500.0 18.45
2020-11-20 17.49 16.79 16.79 16.97 34400.0 16.97
2020-11-19 17.38 16.42 16.83 17.09 48100.0 17.09
2020-11-18 17.8 16.7 17.02 16.96 58000.0 16.96
2020-11-17 16.98 16.23 16.58 16.49 46000.0 16.49
2020-11-16 16.7 16.21 16.34 16.68 50500.0 16.68
2020-11-13 16.28 15.38 15.43 16.01 24200.0 16.01
2020-11-12 16.0 15.12 16.0 15.31 52100.0 15.31
2020-11-11 16.23 15.55 15.61 15.92 50600.0 15.92
2020-11-10 15.77 14.66 15.1 15.44 58500.0 15.44
2020-11-09 16.74 14.0 14.53 14.77 108400.0 14.77
2020-11-06 14.69 14.11 14.12 14.25 53900.0 14.25
2020-11-05 15.25 14.6 14.93 14.75 25400.0 14.75
2020-11-04 15.27 13.74 14.86 15.01 40900.0 15.01
2020-11-03 15.21 14.31 14.74 15.09 55000.0 15.09
2020-11-02 14.78 13.61 14.02 14.49 30700.0 14.49
2020-10-30 14.19 13.62 14.05 13.76 43900.0 13.76
2020-10-29 14.92 13.66 14.92 14.11 72500.0 14.11
2020-10-28 15.66 14.56 15.57 15.0 61900.0 15.0
2020-10-27 16.71 15.71 16.29 15.91 32200.0 15.91
2020-10-26 17.03 16.12 17.0 16.35 34900.0 16.35
2020-10-23 17.17 16.74 17.17 17.17 30600.0 17.17
2020-10-22 17.25 16.7 16.9 17.08 49100.0 17.08
2020-10-21 16.79 16.36 16.55 16.72 12000.0 16.72
2020-10-20 16.76 16.32 16.47 16.65 35100.0 16.65
2020-10-19 16.8 16.2 16.49 16.22 23300.0 16.22
2020-10-16 17.45 16.1 17.45 16.33 74800.0 16.33
2020-10-15 17.43 16.69 16.69 17.37 31600.0 17.37
2020-10-14 17.5 16.78 17.0 17.17 36100.0 17.17
2020-10-13 17.12 16.5 17.01 16.89 39700.0 16.89
2020-10-12 17.34 16.77 17.28 17.34 27800.0 17.34
2020-10-09 17.61 16.84 17.59 17.25 29500.0 17.25
2020-10-08 18.0 16.23 17.49 17.29 98500.0 17.29
2020-10-07 18.24 16.91 18.24 17.2 58700.0 17.2
2020-10-06 18.77 18.02 18.57 18.02 69300.0 18.02
2020-10-05 19.02 18.06 18.23 18.36 73800.0 18.36
2020-10-02 18.06 16.39 16.39 17.89 73400.0 17.89
2020-10-01 17.2 16.45 16.45 16.97 39700.0 16.97
2020-09-30 17.09 16.04 16.06 16.37 47200.0 16.37
2020-09-29 16.79 15.88 16.51 15.96 50100.0 15.96
2020-09-28 17.39 16.5 17.39 16.56 63300.0 16.56
2020-09-25 16.66 16.02 16.05 16.27 57400.0 16.27
2020-09-24 16.56 15.16 16.14 16.0 127400.0 16.0
2020-09-23 16.75 16.05 16.05 16.25 89700.0 16.25
2020-09-22 17.86 15.83 17.66 15.95 354600.0 15.95
2020-09-21 22.79 17.62 22.61 17.71 223100.0 17.71
2020-09-18 23.32 19.7 19.92 23.27 383500.0 23.27
2020-09-17 19.85 17.84 17.89 19.73 58700.0 19.73
2020-09-16 18.39 17.42 17.5 18.24 42700.0 18.24
2020-09-15 18.74 17.07 17.65 17.37 64000.0 17.37
2020-09-14 18.97 17.71 18.62 18.27 60900.0 18.27
2020-09-11 18.9 17.92 18.41 18.27 28800.0 18.27
2020-09-10 18.97 17.85 18.2 18.27 22500.0 18.27
2020-09-09 18.62 17.92 18.06 18.06 15000.0 18.06
2020-09-08 18.97 17.78 18.2 17.85 26900.0 17.85
2020-09-04 19.04 17.36 17.64 18.41 27700.0 18.41
2020-09-03 18.34 16.66 18.2 17.71 60500.0 17.71
2020-09-02 18.41 17.57 18.13 18.27 29000.0 18.27
2020-09-01 18.34 17.85 18.2 18.2 21300.0 18.2
2020-08-31 18.76 18.06 18.69 18.48 46300.0 18.48
2020-08-28 18.9 17.78 17.85 18.76 19700.0 18.76
2020-08-27 18.55 17.57 18.06 17.78 72000.0 17.78
2020-08-26 18.69 17.43 17.85 18.62 43900.0 18.62
2020-08-25 17.92 17.22 17.57 17.71 19300.0 17.71
2020-08-24 18.27 17.22 17.43 17.57 35700.0 17.57
2020-08-21 17.64 16.87 17.43 17.29 52300.0 17.29
2020-08-20 17.64 17.01 17.57 17.43 23400.0 17.43
2020-08-19 19.11 17.99 18.9 17.99 22100.0 17.99
2020-08-18 19.25 18.62 18.9 18.9 21800.0 18.9
2020-08-17 19.67 18.41 19.46 19.11 230300.0 19.11
2020-08-14 20.3 18.48 18.76 19.46 558600.0 19.46
2020-08-13 19.25 18.48 18.62 18.83 218000.0 18.83
2020-08-12 18.76 18.06 18.06 18.76 239500.0 18.76
2020-08-11 19.25 17.57 17.57 17.78 489600.0 17.78
2020-08-10 17.71 16.59 16.59 17.57 274100.0 17.57
2020-08-07 17.15 15.89 16.45 16.94 193600.0 16.94
2020-08-06 17.43 16.52 16.94 16.8 246800.0 16.8
2020-08-05 17.15 16.59 17.01 16.94 156200.0 16.94
2020-08-04 17.57 16.31 17.29 16.73 183200.0 16.73
2020-08-03 17.64 16.45 17.08 17.36 251300.0 17.36
2020-07-31 17.08 16.17 16.87 17.01 349500.0 17.01
2020-07-30 17.29 16.38 16.94 17.01 309000.0 17.01
2020-07-29 17.85 15.68 15.68 17.08 1384700.0 17.08
2020-07-28 15.4 14.91 15.12 15.12 157500.0 15.12
2020-07-27 15.61 14.49 14.77 15.4 380000.0 15.4
2020-07-24 14.91 14.42 14.56 14.56 142700.0 14.56
2020-07-23 14.91 14.0 14.35 14.56 259500.0 14.56
2020-07-22 15.19 14.14 15.05 14.35 370700.0 14.35
2020-07-21 15.54 14.7 14.7 15.05 620500.0 15.05
2020-07-20 14.84 14.35 14.77 14.63 269800.0 14.63
2020-07-17 15.33 14.63 14.77 14.84 145400.0 14.84
2020-07-16 15.05 14.35 14.84 14.84 211400.0 14.84
2020-07-15 15.33 14.56 14.98 14.98 318700.0 14.98
2020-07-14 15.12 14.21 14.7 14.84 523600.0 14.84
2020-07-13 15.75 14.7 15.75 14.7 360600.0 14.7
2020-07-10 16.24 14.77 14.98 15.68 484000.0 15.68
2020-07-09 15.61 14.63 15.26 14.98 403900.0 14.98
2020-07-08 15.47 14.56 14.98 15.4 280200.0 15.4
2020-07-07 15.68 14.7 15.61 14.84 344300.0 14.84
2020-07-06 15.89 15.26 15.75 15.89 375700.0 15.89
2020-07-02 15.89 14.84 15.68 14.91 329500.0 14.91
2020-07-01 16.03 14.98 15.33 15.05 404200.0 15.05
2020-06-30 16.38 14.98 16.17 15.33 417600.0 15.33
2020-06-29 16.31 15.05 15.54 16.24 456000.0 16.24
2020-06-26 16.45 14.56 16.38 14.98 1012300.0 14.98
2020-06-25 16.94 15.82 16.45 16.59 293700.0 16.59
2020-06-24 18.2 15.61 17.92 16.45 918200.0 16.45
2020-06-23 18.2 17.29 17.5 17.78 2510000.0 17.78
2020-06-22 17.92 16.8 17.22 17.36 567900.0 17.36
2020-06-19 20.09 17.08 19.25 17.36 1061000.0 17.36
2020-06-18 19.39 16.66 16.94 18.69 990600.0 18.69
2020-06-17 17.43 16.45 17.08 16.66 376500.0 16.66
2020-06-16 18.41 16.45 17.99 16.8 634300.0 16.8
2020-06-15 17.57 15.33 15.89 17.22 393500.0 17.22
2020-06-12 16.66 15.68 15.89 16.24 321900.0 16.24
2020-06-11 15.61 14.77 15.33 15.12 878100.0 15.12
2020-06-10 18.69 17.01 18.69 17.71 474200.0 17.71
2020-06-09 20.79 18.06 19.6 18.9 737200.0 18.9
2020-06-08 20.3 17.29 17.29 19.95 1309200.0 19.95
2020-06-05 18.13 16.73 17.43 16.73 1056400.0 16.73
2020-06-04 16.94 14.91 15.89 16.1 725700.0 16.1
2020-06-03 17.08 13.86 13.86 16.1 1022200.0 16.1
2020-06-02 14.42 12.95 13.16 13.51 404200.0 13.51
2020-06-01 13.58 12.04 12.53 13.3 244700.0 13.3
2020-05-29 13.58 12.11 13.23 12.39 414600.0 12.39
2020-05-28 14.63 12.88 14.63 13.09 314300.0 13.09
2020-05-27 14.56 13.3 14.0 14.35 432300.0 14.35
2020-05-26 13.86 13.09 13.51 13.65 343200.0 13.65
2020-05-22 13.65 12.46 13.44 13.09 315400.0 13.09
2020-05-21 13.65 12.46 12.81 13.23 333600.0 13.23
2020-05-20 12.74 11.83 12.04 12.74 392200.0 12.74
2020-05-19 12.6 11.27 11.55 11.83 389700.0 11.83
2020-05-18 11.83 10.29 10.78 11.55 716800.0 11.55
2020-05-15 10.43 9.73 10.08 10.22 406000.0 10.22
2020-05-14 10.15 8.89 9.59 10.01 602500.0 10.01
2020-05-13 10.64 9.45 10.5 9.66 750200.0 9.66
2020-05-12 11.2 10.43 11.13 10.43 571600.0 10.43
2020-05-11 11.9 10.92 11.76 10.92 568200.0 10.92
2020-05-08 12.46 11.2 11.97 11.9 729200.0 11.9
2020-05-07 10.92 10.43 10.71 10.85 293000.0 10.85
2020-05-06 11.06 10.29 10.99 10.36 488400.0 10.36
2020-05-05 11.69 10.99 11.34 10.99 652500.0 10.99
2020-05-04 11.34 10.57 11.27 10.99 450300.0 10.99
2020-05-01 11.76 11.06 11.41 11.34 484500.0 11.34
2020-04-30 12.25 11.34 11.97 11.76 470800.0 11.76
2020-04-29 12.39 11.41 12.11 11.9 559400.0 11.9
2020-04-28 11.69 10.85 11.34 11.55 727100.0 11.55
2020-04-27 11.83 10.43 10.5 11.06 1200200.0 11.06
2020-04-24 10.71 10.15 10.64 10.36 328400.0 10.36
2020-04-23 10.78 10.22 10.22 10.43 489700.0 10.43
2020-04-22 11.13 10.15 10.99 10.22 559800.0 10.22
2020-04-21 11.2 10.22 11.2 10.43 704900.0 10.43
2020-04-20 11.34 10.43 11.27 10.92 831600.0 10.92
2020-04-17 11.55 10.92 11.55 11.27 962800.0 11.27
2020-04-16 12.81 10.64 12.6 11.06 794400.0 11.06
2020-04-15 12.74 12.11 12.6 12.32 851700.0 12.32
2020-04-14 12.95 12.32 12.46 12.81 1024200.0 12.81
2020-04-13 13.44 11.9 13.3 12.39 401300.0 12.39
2020-04-09 13.65 12.53 13.16 13.09 750300.0 13.09
2020-04-08 13.09 12.53 12.88 12.88 373300.0 12.88
2020-04-07 13.02 12.25 12.95 12.6 467500.0 12.6
2020-04-06 13.23 12.25 12.39 12.46 905900.0 12.46
2020-04-03 12.6 11.48 12.04 12.11 66900.0 12.11
2020-04-02 12.95 12.04 12.6 12.6 52600.0 12.6
2020-04-01 13.23 12.18 12.67 12.6 34100.0 12.6
2020-03-31 13.86 12.6 12.6 12.95 82500.0 12.95
2020-03-30 14.0 12.04 13.86 12.25 84900.0 12.25
2020-03-27 14.56 13.16 14.28 13.58 74400.0 13.58
2020-03-26 14.91 13.51 13.79 14.28 112200.0 14.28
2020-03-25 14.14 12.67 13.93 13.65 66400.0 13.65
2020-03-24 14.14 12.95 13.93 13.72 64800.0 13.72
2020-03-23 13.79 11.55 13.44 12.6 56600.0 12.6
2020-03-20 14.28 12.18 14.28 13.09 110500.0 13.09
2020-03-19 13.86 11.06 11.34 13.58 140300.0 13.58
2020-03-18 12.74 10.64 12.6 11.13 140000.0 11.13
2020-03-17 13.86 11.13 12.11 13.51 83700.0 13.51
2020-03-16 14.28 11.76 14.07 11.83 82700.0 11.83
2020-03-13 16.66 15.05 15.89 15.54 86800.0 15.54
2020-03-12 16.45 14.77 16.17 14.91 63000.0 14.91
2020-03-11 18.27 16.31 17.64 16.73 87700.0 16.73
2020-03-10 18.55 16.52 17.29 18.2 96900.0 18.2
2020-03-09 19.6 16.17 18.76 16.73 111600.0 16.73
2020-03-06 20.16 17.92 19.11 20.16 123700.0 20.16
2020-03-05 23.17 19.88 23.17 20.72 132300.0 20.72
2020-03-04 23.94 22.19 22.26 23.66 72600.0 23.66
2020-03-03 23.1 21.63 22.4 22.19 52900.0 22.19
2020-03-02 23.45 21.63 23.24 22.54 82000.0 22.54
2020-02-28 23.38 19.95 20.16 23.24 69700.0 23.24
2020-02-27 22.33 20.16 21.0 21.0 91600.0 21.0
2020-02-26 21.84 21.0 21.63 21.56 67700.0 21.56
2020-02-25 23.24 20.58 22.89 21.63 97700.0 21.63
2020-02-24 23.45 21.42 21.56 22.82 110100.0 22.82
2020-02-21 23.73 21.7 22.33 22.33 49900.0 22.33
2020-02-20 23.59 22.26 22.54 22.47 46900.0 22.47
2020-02-19 22.82 21.98 22.05 22.75 44200.0 22.75
2020-02-18 22.68 21.42 22.4 21.98 38900.0 21.98