Quantcast
EGLE

Historical Stock Prices

$4.88
*  
0.14
2.79%
Get EGLE Alerts
*Delayed - data as of Oct. 19, 2018  -  Find a broker to begin trading EGLE now
Exchange:NASDAQ
Industry: Transportation
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 19-JUL-2018 TO 19-OCT-2018

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
10/19/2018 5.01 5.06 4.85 4.88 312,801
10/18/2018 5.03 5.17 5 5.02 223,396
10/17/2018 5.19 5.22 5.02 5.07 172,743
10/16/2018 5.2 5.24 5.08 5.2 169,812
10/15/2018 5.24 5.24 5.08 5.17 217,460
10/12/2018 5.29 5.31 5.13 5.21 247,538
10/11/2018 5.33 5.44 5.205 5.23 323,856
10/10/2018 5.54 5.54 5.3 5.33 534,658
10/09/2018 5.64 5.71 5.5 5.55 195,699
10/08/2018 5.64 5.66 5.56 5.62 161,027
10/05/2018 5.74 5.83 5.5698 5.66 236,654
10/04/2018 5.98 5.98 5.66 5.71 602,177
10/03/2018 5.74 5.8 5.64 5.7 224,457
10/02/2018 5.82 5.88 5.68 5.72 261,847
10/01/2018 5.62 5.94 5.6 5.84 865,624
09/28/2018 5.63 5.73 5.49 5.62 341,576
09/27/2018 5.58 5.7 5.58 5.66 243,427
09/26/2018 5.63 5.73 5.52 5.55 225,677
09/25/2018 5.66 5.75 5.63 5.64 190,713
09/24/2018 5.69 5.76 5.53 5.67 315,311
09/21/2018 5.79 5.95 5.65 5.66 2,644,096
09/20/2018 5.65 5.82 5.57 5.78 478,409
09/19/2018 5.61 5.76 5.48 5.6 386,692
09/18/2018 5.65 5.74 5.45 5.59 337,616
09/17/2018 5.67 5.74 5.63 5.64 342,970
09/14/2018 5.55 5.67 5.55 5.63 297,338
09/13/2018 5.64 5.64 5.51 5.6 318,531
09/12/2018 5.54 5.7 5.54 5.6 405,314
09/11/2018 5.35 5.61 5.28 5.59 572,627
09/10/2018 4.88 5.44 4.88 5.38 499,866
09/07/2018 4.88 4.95 4.85 4.86 131,497
09/06/2018 5.04 5.04 4.87 4.9 193,401
09/05/2018 4.98 5.1 4.89 5 314,400
09/04/2018 5 5 4.87 4.98 215,389
08/31/2018 5.13 5.14 4.88 5.01 388,259
08/30/2018 5.12 5.15 5.02 5.14 181,499
08/29/2018 5.06 5.14 5.0421 5.11 210,302
08/28/2018 5.15 5.16 5.04 5.06 249,414
08/27/2018 5.2 5.3 5.12 5.14 268,234
08/24/2018 5.2 5.27 5.1 5.16 250,178
08/23/2018 5.31 5.33 5.13 5.17 192,598
08/22/2018 5.4 5.49 5.3 5.31 186,023
08/21/2018 5.35 5.5 5.35 5.39 209,011
08/20/2018 5.28 5.4 5.25 5.33 197,595
08/17/2018 5.14 5.31 5.1165 5.28 162,780
08/16/2018 5.14 5.23 5.08 5.17 630,370
08/15/2018 5.24 5.24 5.1 5.14 377,181
08/14/2018 5.2 5.34 5.12 5.24 294,228
08/13/2018 5.4 5.41 5.15 5.18 318,714
08/10/2018 5.35 5.45 5.27 5.4 220,103
08/09/2018 5.44 5.49 5.32 5.39 211,295
08/08/2018 5.6 5.6 5.29 5.45 270,767
08/07/2018 5.47 5.47 5.35 5.42 207,197
08/06/2018 5.45 5.51 5.41 5.42 121,683
08/03/2018 5.58 5.58 5.37 5.43 275,303
08/02/2018 5.62 5.67 5.53 5.59 144,576
08/01/2018 5.71 5.73 5.56 5.64 166,287
07/31/2018 5.56 5.78 5.56 5.75 257,357
07/30/2018 5.5 5.57 5.49 5.54 190,525
07/27/2018 5.6 5.6426 5.46 5.46 224,520
07/26/2018 5.72 5.91 5.57 5.59 316,412
07/25/2018 6.09 6.09 5.63 5.75 759,163
07/24/2018 5.49 5.55 5.45 5.47 308,471
07/23/2018 5.46 5.55 5.39 5.48 307,707
07/20/2018 5.67 5.7 5.43 5.45 234,890
07/19/2018 5.71 5.76 5.64 5.69 193,820
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

News for EGLE

Research Brokers before you trade

Want to trade FX?

Smart Portfolio