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
2017-11-24 4.39 4.43 4.36 4.39 5,240
2017-11-22 4.42 4.44 4.39 4.39 6,930
2017-11-21 4.40 4.48 4.40 4.40 12,380
2017-11-20 4.37 4.46 4.36 4.42 12,604
2017-11-17 4.42 4.50 4.40 4.42 29,782
2017-11-16 4.35 4.49 4.35 4.385 4,631
2017-11-15 4.30 4.47 4.27 4.43 7,406
2017-11-14 4.40 4.45 4.33 4.36 29,030
2017-11-13 4.43 4.46 4.40 4.42 7,865
2017-11-10 4.47 4.50 4.40 4.445 9,248
2017-11-09 4.45 4.50 4.41 4.50 14,316
2017-11-08 4.47 4.55 4.43 4.48 6,736
2017-11-07 4.69 4.70 4.55 4.55 15,297
2017-11-06 4.51 4.74 4.51 4.60 55,230
2017-11-03 4.45 4.60 4.40 4.47 26,050
2017-11-02 4.46 4.52 4.42 4.51 13,282
2017-11-01 4.62 4.62 4.46 4.50 12,171
2017-10-31 4.68 4.71 4.64 4.70 4,694
2017-10-30 4.73 4.73 4.65 4.66 7,337
2017-10-27 4.67 4.77 4.67 4.75 4,084
2017-10-26 4.71 4.74 4.62 4.68 10,620
2017-10-25 4.64 4.70 4.59 4.68 4,416
2017-10-24 4.70 4.75 4.62 4.63 13,383
2017-10-23 4.72 4.76 4.58 4.59 13,496
2017-10-20 4.62 4.76 4.62 4.69 6,603
2017-10-19 4.57 4.60 4.48 4.60 4,698
2017-10-18 4.66 4.66 4.56 4.61 2,744
2017-10-17 4.68 4.68 4.62 4.66 10,702
2017-10-16 4.64 4.69 4.61 4.64 6,237
2017-10-13 4.60 4.60 4.57 4.57 5,177

» 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.