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
2018-09-25 5.71 5.73 5.64 5.645 20,411
2018-09-24 5.71 5.71 5.55 5.665 27,583
2018-09-21 5.74 5.93 5.70 5.70 92,548
2018-09-20 5.70 5.78 5.69 5.765 42,130
2018-09-19 5.66 5.66 5.49 5.59 26,268
2018-09-18 5.67 5.68 5.47 5.61 38,684
2018-09-17 5.66 5.73 5.64 5.65 38,737
2018-09-14 5.60 5.67 5.57 5.63 26,115
2018-09-13 5.60 5.60 5.53 5.585 23,047
2018-09-12 5.59 5.69 5.58 5.59 39,706
2018-09-11 5.30 5.60 5.30 5.60 50,968
2018-09-10 5.02 5.42 5.02 5.39 35,858
2018-09-07 4.89 4.95 4.85 4.86 13,702
2018-09-06 5.01 5.02 4.88 4.895 17,367
2018-09-05 4.93 5.07 4.90 5.015 42,216
2018-09-04 4.97 5.00 4.88 4.98 18,955
2018-08-31 5.11 5.11 4.895 5.015 57,998
2018-08-30 5.11 5.135 5.03 5.135 17,568
2018-08-29 5.08 5.14 5.05 5.11 16,521
2018-08-28 5.10 5.13 5.06 5.06 19,005
2018-08-27 5.18 5.29 5.13 5.14 12,567
2018-08-24 5.21 5.26 5.16 5.16 16,369
2018-08-23 5.22 5.31 5.17 5.175 17,699
2018-08-22 5.40 5.46 5.305 5.305 22,004
2018-08-21 5.40 5.48 5.39 5.40 19,865
2018-08-20 5.32 5.39 5.28 5.33 21,900
2018-08-17 5.17 5.29 5.17 5.27 11,372
2018-08-16 5.11 5.205 5.11 5.165 94,530
2018-08-15 5.18 5.18 5.11 5.13 41,657
2018-08-14 5.23 5.30 5.23 5.25 20,427

» 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.