Quantcast
EGLE

Eagle Bulk Shipping Inc. Common Stock Historical Stock Prices

$5.165
*  
0.025
0.49%
Get EGLE Alerts
*Delayed - data as of Aug. 16, 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

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

Select the Timeframe:

Results for: 3 Month, From 15-MAY-2018 TO 15-AUG-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 5.14 5.23 5.08 5.165 620,554
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
07/18/2018 5.46 5.73 5.46 5.71 273,600
07/17/2018 5.28 5.45 5.28 5.41 205,607
07/16/2018 5.37 5.4 5.25 5.31 270,244
07/13/2018 5.37 5.43 5.35 5.38 118,377
07/12/2018 5.36 5.39 5.2645 5.36 183,635
07/11/2018 5.41 5.43 5.28 5.35 243,293
07/10/2018 5.49 5.55 5.38 5.43 164,876
07/09/2018 5.42 5.495 5.34 5.48 180,820
07/06/2018 5.48 5.57 5.4 5.42 161,873
07/05/2018 5.52 5.54 5.45 5.49 130,498
07/03/2018 5.48 5.61 5.4595 5.47 122,845
07/02/2018 5.35 5.445 5.32 5.43 312,552
06/29/2018 5.59 5.63 5.425 5.44 354,400
06/28/2018 5.69 5.69 5.49 5.54 375,009
06/27/2018 5.95 5.98 5.69 5.71 388,091
06/26/2018 6.02 6.04 5.89 5.96 339,390
06/25/2018 6.09 6.11 5.85 6 576,859
06/22/2018 5.91 6.14 5.885 6.11 2,803,212
06/21/2018 5.92 5.96 5.8 5.88 450,651
06/20/2018 5.91 6.0739 5.8815 5.94 1,350,446
06/19/2018 5.81 5.915 5.78 5.9 529,232
06/18/2018 5.87 5.91 5.69 5.89 741,872
06/15/2018 5.84 5.89 5.675 5.7 509,304
06/14/2018 5.85 5.93 5.65 5.88 577,021
06/13/2018 5.83 5.88 5.79 5.8 392,517
06/12/2018 5.73 5.89 5.72 5.83 368,404
06/11/2018 5.7 5.75 5.64 5.73 320,072
06/08/2018 5.7 5.73 5.61 5.68 258,137
06/07/2018 5.71 5.73 5.61 5.72 357,639
06/06/2018 5.89 5.93 5.7 5.74 352,876
06/05/2018 5.82 5.915 5.79 5.89 419,426
06/04/2018 5.7 5.82 5.68 5.81 414,707
06/01/2018 5.78 5.91 5.67 5.68 324,880
05/31/2018 5.7 5.84 5.66 5.77 293,362
05/30/2018 5.46 5.77 5.46 5.69 505,109
05/29/2018 5.58 5.58 5.401 5.46 284,663
05/25/2018 5.65 5.655 5.39 5.41 382,190
05/24/2018 5.65 5.769 5.59 5.68 234,870
05/23/2018 5.64 5.76 5.52 5.66 329,194
05/22/2018 5.64 5.799 5.59 5.67 173,001
05/21/2018 5.48 5.65 5.48 5.62 204,751
05/18/2018 5.59 5.59 5.46 5.5 200,112
05/17/2018 5.47 5.59 5.38 5.57 245,607
05/16/2018 5.76 5.81 5.37 5.44 365,276
05/15/2018 5.74 5.96 5.6623 5.74 930,146
*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