EAGLE BULK SHIPPING Historical Stock Price

Below is the stock price history for Eagle Bulk Shipping EGLE. Data is recorded each day for the historical open, high, low, close and volume. The Eagle Bulk Shipping stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Eagle Bulk Shipping Historical Stock Price

DateOpenHighLowCloseVolume
2018-12-17 4.65 4.65 4.24 4.31 46,630
2018-12-14 4.59 4.74 4.59 4.74 26,464
2018-12-13 4.66 4.72 4.48 4.60 60,744
2018-12-12 4.78 4.81 4.71 4.72 13,524
2018-12-11 4.67 4.75 4.65 4.70 12,327
2018-12-10 4.67 4.77 4.52 4.62 31,214
2018-12-07 4.84 4.89 4.73 4.76 22,419
2018-12-06 4.71 4.76 4.61 4.745 36,334
2018-12-04 4.92 4.92 4.76 4.77 49,315
2018-12-03 4.88 4.93 4.75 4.89 19,891
2018-11-30 4.60 4.67 4.53 4.66 14,435
2018-11-29 4.65 4.84 4.65 4.68 11,746
2018-11-28 4.73 4.73 4.62 4.65 19,516
2018-11-27 4.52 4.81 4.52 4.80 36,315
2018-11-26 4.51 4.57 4.40 4.49 20,660
2018-11-23 4.69 4.69 4.34 4.35 18,036
2018-11-21 4.48 4.78 4.48 4.64 25,959
2018-11-20 4.35 4.53 4.28 4.38 45,709
2018-11-19 4.74 4.74 4.42 4.45 42,284
2018-11-16 4.63 4.70 4.52 4.70 64,747
2018-11-15 4.72 4.78 4.54 4.72 34,743
2018-11-14 4.70 4.70 4.46 4.63 57,200
2018-11-13 4.70 4.73 4.50 4.71 54,264
2018-11-12 4.39 4.67 4.27 4.67 78,535
2018-11-09 4.33 4.40 4.24 4.285 29,110
2018-11-08 5.00 5.00 4.43 4.45 33,088
2018-11-07 5.02 5.10 4.69 5.07 31,881
2018-11-06 4.95 4.95 4.86 4.92 9,691
2018-11-05 5.13 5.13 4.90 4.92 11,096
2018-11-02 5.23 5.23 5.04 5.06 13,010

» More Eagle Bulk Shipping Stock Price History

To see other companies like Eagle Bulk Shipping (EGLE), view our stock market today for news, and other data.