Eagle Bulk Shipping Inc (EGLE)

16.00 -0.25  -1.54% NASDAQ Sep 24, 20:00 USD

Eagle Bulk Shipping Price:

16.00 for Sept. 24, 2020
View 4,000+ financial data types
Browse...
View Full Chart

Price Chart

Export Data
Save Image
Print Image

Historical Price Data

View and export this data going back to 2005. Start your Free Trial
Export Data Date Range:
Date Open High Low Close Volume
Sept. 24, 2020 16.14 16.56 15.16 16.00 127339.0
Sept. 23, 2020 16.05 16.75 16.05 16.25 89655.00
Sept. 22, 2020 17.66 17.86 15.83 15.94 354569.0
Sept. 21, 2020 22.61 22.79 17.62 17.71 223053.0
Sept. 18, 2020 19.92 23.32 19.70 23.27 383480.0
Sept. 17, 2020 17.89 19.84 17.84 19.73 58865.00
Sept. 16, 2020 17.50 18.39 17.42 18.24 42693.00
Sept. 15, 2020 17.65 18.74 17.07 17.37 64049.00
Sept. 14, 2020 18.62 18.97 17.71 18.27 60943.00
Sept. 11, 2020 18.41 18.90 17.92 18.27 28843.00
Sept. 10, 2020 18.20 18.97 17.85 18.27 22521.00
Sept. 9, 2020 18.06 18.59 17.94 18.06 15086.00
Sept. 8, 2020 18.20 18.97 17.78 17.85 26979.00
Sept. 4, 2020 17.64 19.04 17.36 18.41 27769.00
Sept. 3, 2020 18.20 18.36 16.66 17.71 60558.00
Sept. 2, 2020 18.13 18.41 17.57 18.27 29012.00
Sept. 1, 2020 18.20 18.34 17.85 18.20 21302.00
Aug. 31, 2020 18.69 18.74 18.06 18.48 46341.00
Aug. 28, 2020 17.85 18.90 17.75 18.76 19789.00
Aug. 27, 2020 18.06 18.55 17.57 17.78 72027.00
Aug. 26, 2020 17.85 18.69 17.43 18.62 43986.00
Aug. 25, 2020 17.57 17.92 17.22 17.71 19306.00
Aug. 24, 2020 17.43 18.27 17.22 17.57 35785.00
Aug. 21, 2020 17.43 17.64 16.87 17.29 52309.00
Aug. 20, 2020 17.57 17.64 17.01 17.43 23410.00

There is no data for the selected date range.

An error occurred. Please try again by refreshing your browser or contact us with details of your problem.

Advertisement

Price Definition

The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).

Read full definition.

Price Range, Past 5 Years

Minimum 9.66 May 13 2020
Maximum 903.00 Sep 25 2015
Average 74.83
Advertisement

{{root.upsell.info.feature_headline}}.

{{root.upsell.info.feature_description}}

Please note that this feature is only available as an add-on to YCharts subscriptions.


Please note that this feature requires full activation of your account and is not permitted during the free trial period.

Start My Free Trial {{root.upsell.info.call_to_action}} No credit card required.

Already a subscriber? Sign in.