Eagle Bulk Shipping Inc (EGLE) Historical Stock Data

53.14 ↑1.22 (2.35%)
As of November 25, 2022, 12:59pm EST.

Historical Data

In the past 30 trading days, EGLE is up 0.25% a day on average. There have been 16 days where Eagle Bulk Shipping Inc closed green and 14 days where EGLE closed red.

DateOpenCloseChangeLowHighVolume
2022-11-2552.2053.14↑$0.94 (1.80%)52.2054.84194.89K
2022-11-2351.6551.92↑$0.27 (0.52%)50.9552.18137.66K
2022-11-2251.7651.73↓$0.03 (-0.06%)51.5152.77181.26K
2022-11-2149.1351.50↑$2.37 (4.82%)48.5051.51240.42K
2022-11-1852.1749.43↓$2.74 (-5.25%)49.3152.17279.69K
2022-11-1750.5852.29↑$1.71 (3.38%)50.3052.66244.14K
2022-11-1652.4251.65↓$0.77 (-1.47%)51.2552.90227.79K
2022-11-1553.0753.24↑$0.17 (0.32%)52.4353.61240.15K
2022-11-1453.6252.57↓$1.05 (-1.96%)51.5954.49421.85K
2022-11-1155.8655.49↓$0.37 (-0.66%)55.2757.44362.44K
2022-11-1052.6054.58↑$1.98 (3.76%)52.6055.12385.35K
2022-11-0953.7052.35↓$1.35 (-2.51%)52.1353.97250.04K
2022-11-0853.6054.05↑$0.45 (0.84%)53.1454.30282.74K
2022-11-0752.1453.35↑$1.21 (2.32%)51.5654.36378.76K
2022-11-0450.4851.84↑$1.36 (2.69%)49.8752.44470.92K
2022-11-0348.4549.09↑$0.64 (1.32%)48.0049.62216.75K
2022-11-0249.5048.93↓$0.57 (-1.15%)48.7150.42268.64K
2022-11-0148.8749.47↑$0.60 (1.23%)48.2149.82232.80K
2022-10-3148.2248.38↑$0.16 (0.33%)48.0049.25216.38K
2022-10-2847.8548.83↑$0.98 (2.05%)47.1948.90224.63K
2022-10-2749.5547.83↓$1.72 (-3.47%)47.3649.69290.82K
2022-10-2650.5249.90↓$0.62 (-1.23%)49.8851.60281.22K
2022-10-2549.5050.58↑$1.08 (2.18%)48.8450.82201.06K
2022-10-2449.8149.52↓$0.29 (-0.58%)48.4149.90244.39K
2022-10-2148.7849.82↑$1.04 (2.13%)48.2250.75252.86K
2022-10-2048.7548.46↓$0.29 (-0.59%)47.8048.85166.91K
2022-10-1950.7749.09↓$1.68 (-3.31%)48.5250.77224.59K
2022-10-1849.0350.80↑$1.77 (3.61%)49.0350.86200.46K
2022-10-1750.0548.53↓$1.52 (-3.04%)48.1450.25236K
2022-10-1449.6749.47↓$0.20 (-0.40%)48.8550.02206.99K
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

aussie713

$EGLE Buying more on Monday lets go

0 Like Report