Eagle Bulk Shipping Inc. Stock Price (Quote) NASDAQ:EGLE

$53.20 ( 0.81% ) Tuesday, 22nd Jun 2021

Range	Low Price	High Price	Comment
30 days	$44.00	$54.66	Tuesday, 22nd Jun 2021 EGLE stock ended at $53.20. This is 0.81% more than the trading day before Monday, 21st Jun 2021. During the day the stock fluctuated 4.68% from a day low at $50.82 to a day high of $53.20.
90 days	$33.50	$54.66
52 weeks	$13.61	$54.66

Historical Eagle Bulk Shipping Inc. prices

Date	Open	High	Low	Close	Volume
2021-06-22	$52.55	$53.20	$50.82	$53.20	113 051
2021-06-21	$51.09	$54.50	$50.54	$52.77	249 797
2021-06-18	$49.00	$51.53	$47.98	$50.32	550 954
2021-06-17	$51.98	$52.97	$49.67	$50.69	193 633
2021-06-16	$50.80	$54.66	$50.07	$52.66	285 804
2021-06-15	$50.96	$51.60	$48.76	$50.85	109 212
2021-06-14	$51.23	$53.59	$50.13	$50.89	190 548
2021-06-11	$48.86	$52.41	$48.70	$50.65	202 407
2021-06-10	$48.20	$50.00	$47.85	$48.26	242 086
2021-06-09	$47.52	$48.80	$47.24	$47.24	265 332
2021-06-08	$46.88	$47.88	$46.00	$47.28	114 038
2021-06-07	$45.48	$48.86	$45.06	$47.13	135 269
2021-06-04	$46.41	$46.62	$44.06	$45.16	161 253
2021-06-03	$46.92	$47.30	$45.67	$46.05	66 216
2021-06-02	$49.50	$49.60	$46.11	$47.25	180 757
2021-06-01	$48.06	$49.28	$48.03	$48.75	129 706
2021-05-28	$47.00	$47.80	$46.03	$47.33	101 953
2021-05-27	$46.99	$47.00	$46.01	$46.69	74 497
2021-05-26	$46.78	$47.06	$44.00	$46.45	150 908
2021-05-25	$48.02	$49.00	$46.72	$47.00	220 003
2021-05-24	$47.95	$49.25	$46.24	$48.63	198 660
2021-05-21	$47.74	$49.12	$47.14	$48.17	124 171
2021-05-20	$50.45	$51.40	$45.27	$46.89	224 103
2021-05-19	$48.19	$51.20	$47.04	$50.28	381 425
2021-05-18	$45.71	$49.69	$45.71	$48.71	306 737
2021-05-17	$43.18	$47.08	$43.03	$45.20	168 293
2021-05-14	$44.36	$44.50	$43.24	$44.07	100 594
2021-05-13	$44.26	$46.00	$43.51	$44.10	129 199
2021-05-12	$47.39	$48.22	$44.43	$44.65	114 412
2021-05-11	$46.71	$48.20	$46.05	$47.50	225 666
2021-05-10	$50.10	$51.47	$46.20	$48.19	306 185
2021-05-07	$45.90	$50.00	$45.01	$48.49	207 157
2021-05-06	$46.12	$46.37	$42.81	$44.78	152 353
2021-05-05	$45.56	$47.52	$45.05	$45.54	150 681
2021-05-04	$47.07	$47.90	$43.88	$44.51	228 738
2021-05-03	$44.01	$47.79	$44.01	$46.40	311 857
2021-04-30	$42.53	$43.99	$42.24	$43.34	150 301
2021-04-29	$45.33	$45.33	$42.42	$43.06	131 406
2021-04-28	$45.78	$46.33	$44.12	$44.84	98 677
2021-04-27	$45.31	$46.64	$43.75	$45.41	90 488
2021-04-26	$45.00	$46.95	$43.19	$44.33	150 871
2021-04-23	$42.24	$45.87	$42.24	$44.40	212 795
2021-04-22	$44.38	$45.10	$41.54	$42.17	149 228
2021-04-21	$39.47	$46.36	$39.47	$45.35	409 210
2021-04-20	$39.02	$39.72	$37.87	$39.05	165 051
2021-04-19	$37.33	$41.12	$37.33	$40.96	265 884
2021-04-16	$36.19	$37.82	$35.51	$37.33	84 947
2021-04-15	$36.14	$36.14	$34.59	$35.46	48 930
2021-04-14	$34.00	$36.40	$34.00	$35.56	92 912
2021-04-13	$35.27	$35.54	$34.00	$34.05	60 527

Golden Star Signal

This unique signal uses moving averages and adds special requirements that convert the very good Golden Cross into a Golden Star.

This signal is rare and, in most cases, gives substantial returns. From 10 000+ stocks usually only a few will trigger a Golden Star Signal per day!

Get access to Golden Star list now!