GET THE PREMIUM SUBSCRIPTION FREE FOR 14 DAYS!

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!

StockInvest.usJoin 95.000+ Happy Subscribers

Don't miss out on the runners!

Get The StockInvest.Us Newsletter

StockInvest.usStock Podcast

Top Fintech Company

StockInvest.us featured in The Global Fintech Index 2020 as the top Fintech company of the country.

Full report by FINDEXABLE

ROCKIT