Quantcast
EGLE

Eagle Bulk Shipping Inc. Common Stock Historical Stock Prices

$4.71
*  
0.10
2.17%
Get EGLE Alerts
*Delayed - data as of Dec. 14, 2018  -  Find a broker to begin trading EGLE now
Exchange:NASDAQ
Industry: Transportation
Community Rating:
View:    EGLE After Hours
 
 
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 13-SEP-2018 TO 13-DEC-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.
16:00 4.56 4.76 4.55 4.71 338,195
12/13/2018 4.71 4.75 4.46 4.61 607,228
12/12/2018 4.79 4.82 4.7 4.71 161,250
12/11/2018 4.7 4.76 4.63 4.71 194,674
12/10/2018 4.76 4.83 4.51 4.63 313,052
12/07/2018 4.75 4.94 4.73 4.77 328,285
12/06/2018 4.7 4.79 4.61 4.74 318,972
12/04/2018 4.84 4.93 4.75 4.78 585,244
12/03/2018 4.75 4.98 4.7 4.88 304,354
11/30/2018 4.62 4.69 4.52 4.68 196,775
11/29/2018 4.59 4.85 4.59 4.67 139,240
11/28/2018 4.81 4.81 4.6001 4.65 224,323
11/27/2018 4.48 4.85 4.4 4.76 355,139
11/26/2018 4.4 4.58 4.3685 4.48 275,850
11/23/2018 4.62 4.71 4.33 4.35 158,834
11/21/2018 4.4 4.79 4.4 4.62 249,957
11/20/2018 4.37 4.53 4.265 4.37 878,580
11/19/2018 4.67 4.77 4.3915 4.46 334,513
11/16/2018 4.68 4.73 4.51 4.72 482,644
11/15/2018 4.69 4.81 4.53 4.71 638,848
11/14/2018 4.75 4.77 4.46 4.65 986,429
11/13/2018 4.72 4.75 4.485 4.71 910,443
11/12/2018 4.32 4.68 4.22 4.67 919,349
11/09/2018 4.45 4.45 4.23 4.285 531,278
11/08/2018 5.01 5.01 4.42 4.43 614,837
11/07/2018 5.16 5.16 4.63 5.09 437,878
11/06/2018 4.95 4.97 4.86 4.97 158,298
11/05/2018 5.1 5.21 4.89 4.94 131,423
11/02/2018 5.16 5.33 5.03 5.07 208,560
11/01/2018 5.02 5.22 4.99 5.1 245,984
10/31/2018 4.86 5.04 4.81 4.99 283,201
10/30/2018 4.69 4.9 4.68 4.82 295,780
10/29/2018 4.78 5.01 4.67 4.7 374,535
10/26/2018 4.78 4.84 4.68 4.74 311,757
10/25/2018 4.69 4.93 4.69 4.9 365,743
10/24/2018 5.08 5.12 4.591 4.63 458,016
10/23/2018 5.21 5.21 4.98 5.01 263,062
10/22/2018 4.88 5.365 4.84 5.31 540,960
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
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?

Smart Portfolio