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
2018-06-22 5.93 6.14 5.92 6.085 117,646
2018-06-21 5.90 5.95 5.83 5.875 24,851
2018-06-20 5.94 6.06 5.92 5.945 126,697
2018-06-19 5.84 5.91 5.81 5.895 31,580
2018-06-18 5.71 5.90 5.71 5.90 27,740
2018-06-15 5.78 5.78 5.68 5.69 33,535
2018-06-14 5.75 5.89 5.66 5.89 44,388
2018-06-13 5.85 5.88 5.79 5.835 20,155
2018-06-12 5.78 5.87 5.78 5.83 33,750
2018-06-11 5.74 5.74 5.66 5.725 12,943
2018-06-08 5.70 5.71 5.64 5.685 14,608
2018-06-07 5.71 5.72 5.61 5.72 15,850
2018-06-06 5.90 5.92 5.71 5.74 23,999
2018-06-05 5.84 5.895 5.80 5.885 20,482
2018-06-04 5.71 5.82 5.71 5.80 12,947
2018-06-01 5.78 5.87 5.68 5.71 24,813
2018-05-31 5.77 5.80 5.68 5.77 17,122
2018-05-30 5.48 5.75 5.48 5.69 36,830
2018-05-29 5.57 5.57 5.41 5.46 19,402
2018-05-25 5.64 5.64 5.40 5.445 22,865
2018-05-24 5.62 5.75 5.62 5.665 16,451
2018-05-23 5.61 5.74 5.54 5.665 34,976
2018-05-22 5.60 5.79 5.60 5.67 16,374
2018-05-21 5.50 5.64 5.50 5.61 13,100
2018-05-18 5.57 5.58 5.50 5.505 13,239
2018-05-17 5.45 5.58 5.39 5.57 21,002
2018-05-16 5.76 5.76 5.38 5.43 34,466
2018-05-15 5.73 5.95 5.70 5.75 76,942
2018-05-14 5.65 5.74 5.64 5.73 36,155
2018-05-11 5.39 5.68 5.39 5.65 50,718

» 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.